Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 may 2024 | 6.72 | 6.87 | 6.68 | 6.85 | 6.85 | 1,649,843 |
13 may 2024 | 6.66 | 6.74 | 6.50 | 6.71 | 6.71 | 1,147,400 |
10 may 2024 | 6.50 | 6.75 | 6.49 | 6.66 | 6.66 | 1,142,200 |
09 may 2024 | 6.66 | 6.68 | 6.44 | 6.47 | 6.47 | 809,100 |
08 may 2024 | 6.49 | 6.73 | 6.48 | 6.59 | 6.59 | 904,300 |
07 may 2024 | 6.68 | 6.71 | 6.48 | 6.51 | 6.51 | 1,312,500 |
06 may 2024 | 6.82 | 6.84 | 6.55 | 6.65 | 6.65 | 1,788,900 |
03 may 2024 | 6.25 | 6.90 | 5.81 | 6.76 | 6.76 | 3,851,000 |
02 may 2024 | 6.20 | 6.35 | 6.08 | 6.21 | 6.21 | 2,165,800 |
01 may 2024 | 6.02 | 6.19 | 5.99 | 6.12 | 6.12 | 1,245,900 |
30 abr 2024 | 5.89 | 6.10 | 5.82 | 6.05 | 6.05 | 1,965,900 |
29 abr 2024 | 5.86 | 5.97 | 5.82 | 5.94 | 5.94 | 1,265,300 |
26 abr 2024 | 5.90 | 5.97 | 5.84 | 5.87 | 5.87 | 959,100 |
25 abr 2024 | 5.97 | 5.97 | 5.59 | 5.90 | 5.90 | 3,428,200 |
24 abr 2024 | 5.76 | 6.11 | 5.56 | 6.05 | 6.05 | 3,066,500 |
23 abr 2024 | 5.41 | 5.48 | 5.36 | 5.40 | 5.40 | 1,382,000 |
22 abr 2024 | 5.41 | 5.43 | 5.18 | 5.37 | 5.37 | 1,847,600 |
19 abr 2024 | 5.33 | 5.43 | 5.33 | 5.42 | 5.42 | 1,058,300 |
18 abr 2024 | 5.46 | 5.47 | 5.34 | 5.36 | 5.36 | 843,300 |
17 abr 2024 | 5.52 | 5.52 | 5.37 | 5.46 | 5.46 | 1,220,500 |
16 abr 2024 | 5.48 | 5.54 | 5.38 | 5.45 | 5.45 | 1,203,900 |
15 abr 2024 | 5.50 | 5.67 | 5.47 | 5.54 | 5.54 | 1,118,000 |
12 abr 2024 | 5.68 | 5.81 | 5.42 | 5.52 | 5.52 | 2,184,800 |
11 abr 2024 | 5.72 | 5.81 | 5.65 | 5.69 | 5.69 | 1,275,200 |
10 abr 2024 | 5.70 | 5.92 | 5.61 | 5.70 | 5.70 | 1,777,000 |
09 abr 2024 | 6.00 | 6.03 | 5.72 | 5.73 | 5.73 | 2,314,500 |
08 abr 2024 | 6.16 | 6.33 | 5.96 | 6.00 | 6.00 | 1,377,200 |
05 abr 2024 | 5.95 | 6.20 | 5.93 | 6.12 | 6.12 | 1,989,000 |
04 abr 2024 | 6.10 | 6.21 | 5.94 | 5.96 | 5.96 | 1,230,900 |
03 abr 2024 | 5.75 | 6.12 | 5.67 | 6.02 | 6.02 | 1,823,300 |
02 abr 2024 | 5.99 | 6.00 | 5.78 | 5.81 | 5.81 | 1,221,500 |
01 abr 2024 | 6.07 | 6.13 | 5.90 | 6.05 | 6.05 | 1,186,400 |
28 mar 2024 | 6.14 | 6.21 | 5.97 | 6.06 | 6.06 | 2,883,500 |
27 mar 2024 | 5.86 | 6.14 | 5.71 | 6.12 | 6.12 | 1,913,500 |
26 mar 2024 | 5.98 | 6.00 | 5.81 | 5.85 | 5.85 | 1,895,600 |
25 mar 2024 | 6.07 | 6.09 | 5.90 | 5.91 | 5.91 | 889,100 |
22 mar 2024 | 6.29 | 6.29 | 6.01 | 6.07 | 6.07 | 2,228,500 |
21 mar 2024 | 6.32 | 6.33 | 6.19 | 6.29 | 6.29 | 1,029,800 |
20 mar 2024 | 6.31 | 6.32 | 5.97 | 6.08 | 6.08 | 1,388,800 |
19 mar 2024 | 5.90 | 6.46 | 5.78 | 6.34 | 6.34 | 3,211,800 |
18 mar 2024 | 5.52 | 5.91 | 5.48 | 5.91 | 5.91 | 2,002,900 |
15 mar 2024 | 5.36 | 5.52 | 5.35 | 5.50 | 5.50 | 2,240,200 |
14 mar 2024 | 5.37 | 5.40 | 5.25 | 5.39 | 5.39 | 1,059,100 |
13 mar 2024 | 5.32 | 5.47 | 5.26 | 5.40 | 5.40 | 867,800 |
12 mar 2024 | 5.40 | 5.48 | 5.28 | 5.31 | 5.31 | 1,073,000 |
11 mar 2024 | 5.39 | 5.49 | 5.36 | 5.38 | 5.38 | 967,500 |
08 mar 2024 | 5.29 | 5.52 | 5.29 | 5.39 | 5.39 | 1,112,000 |
07 mar 2024 | 5.32 | 5.37 | 5.25 | 5.31 | 5.31 | 929,400 |
06 mar 2024 | 5.34 | 5.39 | 5.21 | 5.31 | 5.31 | 1,135,000 |
05 mar 2024 | 5.40 | 5.45 | 5.32 | 5.34 | 5.34 | 936,100 |
04 mar 2024 | 5.43 | 5.51 | 5.30 | 5.40 | 5.40 | 1,627,200 |
01 mar 2024 | 6.12 | 6.15 | 5.01 | 5.47 | 5.47 | 5,953,200 |
29 feb 2024 | 5.55 | 5.62 | 5.36 | 5.52 | 5.52 | 3,380,900 |
28 feb 2024 | 5.63 | 5.66 | 5.48 | 5.52 | 5.52 | 1,800,700 |
27 feb 2024 | 5.71 | 5.81 | 5.36 | 5.71 | 5.71 | 2,153,400 |
26 feb 2024 | 5.84 | 5.92 | 5.66 | 5.82 | 5.82 | 1,440,400 |
23 feb 2024 | 5.70 | 5.81 | 5.61 | 5.80 | 5.80 | 688,500 |
22 feb 2024 | 5.80 | 5.91 | 5.67 | 5.69 | 5.69 | 945,300 |
21 feb 2024 | 5.74 | 5.84 | 5.65 | 5.73 | 5.73 | 832,700 |
20 feb 2024 | 5.81 | 5.87 | 5.75 | 5.78 | 5.78 | 1,221,000 |
16 feb 2024 | 5.82 | 5.93 | 5.74 | 5.90 | 5.90 | 1,154,300 |
15 feb 2024 | 5.88 | 6.09 | 5.87 | 5.89 | 5.89 | 1,397,800 |
14 feb 2024 | 5.71 | 5.87 | 5.67 | 5.82 | 5.82 | 991,500 |
13 feb 2024 | 5.63 | 5.77 | 5.42 | 5.60 | 5.60 | 1,316,800 |
12 feb 2024 | 5.54 | 5.87 | 5.53 | 5.85 | 5.85 | 1,896,600 |
09 feb 2024 | 5.47 | 5.57 | 5.41 | 5.57 | 5.57 | 966,400 |
08 feb 2024 | 5.30 | 5.51 | 5.29 | 5.46 | 5.46 | 972,600 |
07 feb 2024 | 5.60 | 5.60 | 5.35 | 5.36 | 5.36 | 969,900 |
06 feb 2024 | 5.50 | 5.66 | 5.48 | 5.60 | 5.60 | 914,300 |
05 feb 2024 | 5.45 | 5.57 | 5.43 | 5.52 | 5.52 | 915,500 |
02 feb 2024 | 5.41 | 5.57 | 5.28 | 5.52 | 5.52 | 1,028,300 |
01 feb 2024 | 5.50 | 5.53 | 5.24 | 5.51 | 5.51 | 1,330,200 |
31 ene 2024 | 5.48 | 5.62 | 5.34 | 5.35 | 5.35 | 1,316,500 |
30 ene 2024 | 5.76 | 5.76 | 5.29 | 5.51 | 5.51 | 2,038,800 |
29 ene 2024 | 5.64 | 5.80 | 5.57 | 5.76 | 5.76 | 1,848,000 |
26 ene 2024 | 5.53 | 5.54 | 5.39 | 5.49 | 5.49 | 666,000 |
25 ene 2024 | 5.51 | 5.55 | 5.42 | 5.47 | 5.47 | 1,226,900 |
24 ene 2024 | 5.53 | 5.55 | 5.34 | 5.43 | 5.43 | 996,500 |
23 ene 2024 | 5.55 | 5.57 | 5.42 | 5.48 | 5.48 | 909,300 |
22 ene 2024 | 5.56 | 5.56 | 5.32 | 5.47 | 5.47 | 1,344,700 |
19 ene 2024 | 5.30 | 5.41 | 5.24 | 5.40 | 5.40 | 1,197,100 |
18 ene 2024 | 5.23 | 5.33 | 5.19 | 5.31 | 5.31 | 1,723,900 |
17 ene 2024 | 5.30 | 5.35 | 5.20 | 5.24 | 5.24 | 1,119,100 |
16 ene 2024 | 5.35 | 5.36 | 5.24 | 5.35 | 5.35 | 1,181,800 |
12 ene 2024 | 5.54 | 5.59 | 5.38 | 5.40 | 5.40 | 1,341,100 |
11 ene 2024 | 5.48 | 5.50 | 5.37 | 5.45 | 5.45 | 1,869,400 |
10 ene 2024 | 5.69 | 5.73 | 5.34 | 5.51 | 5.51 | 2,894,800 |
09 ene 2024 | 5.89 | 5.90 | 5.60 | 5.69 | 5.69 | 2,082,400 |
08 ene 2024 | 6.00 | 6.00 | 5.83 | 5.94 | 5.94 | 991,400 |
05 ene 2024 | 5.80 | 6.09 | 5.76 | 5.99 | 5.99 | 1,705,200 |
04 ene 2024 | 5.81 | 6.01 | 5.81 | 5.90 | 5.90 | 1,163,200 |
03 ene 2024 | 5.93 | 6.00 | 5.81 | 5.86 | 5.86 | 946,900 |
02 ene 2024 | 6.11 | 6.11 | 5.71 | 5.98 | 5.98 | 1,730,800 |
29 dic 2023 | 6.15 | 6.16 | 5.93 | 6.07 | 6.07 | 1,969,000 |
28 dic 2023 | 6.24 | 6.30 | 6.06 | 6.12 | 6.12 | 979,500 |
27 dic 2023 | 5.88 | 6.25 | 5.76 | 6.21 | 6.21 | 1,360,500 |
26 dic 2023 | 5.77 | 5.95 | 5.74 | 5.87 | 5.87 | 1,046,900 |
22 dic 2023 | 5.60 | 5.80 | 5.56 | 5.76 | 5.76 | 1,752,100 |
21 dic 2023 | 5.35 | 5.55 | 5.34 | 5.54 | 5.54 | 917,500 |
20 dic 2023 | 5.32 | 5.49 | 5.22 | 5.29 | 5.29 | 1,498,700 |
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. |