Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 6.58 | 6.92 | 6.49 | 6.87 | 6.87 | 204,100 |
25 abr 2024 | 6.96 | 6.97 | 6.47 | 6.56 | 6.56 | 328,800 |
24 abr 2024 | 6.93 | 7.32 | 6.88 | 7.06 | 7.06 | 153,400 |
23 abr 2024 | 7.03 | 7.43 | 6.85 | 6.96 | 6.96 | 185,200 |
22 abr 2024 | 6.92 | 7.34 | 6.82 | 7.17 | 7.17 | 192,600 |
19 abr 2024 | 6.64 | 7.01 | 6.60 | 6.85 | 6.85 | 347,600 |
18 abr 2024 | 7.26 | 7.51 | 6.66 | 6.67 | 6.67 | 420,900 |
17 abr 2024 | 7.73 | 7.82 | 7.20 | 7.25 | 7.25 | 297,400 |
16 abr 2024 | 8.45 | 8.45 | 7.65 | 7.74 | 7.74 | 373,900 |
15 abr 2024 | 8.95 | 9.10 | 8.28 | 8.44 | 8.44 | 255,400 |
12 abr 2024 | 8.97 | 9.04 | 8.55 | 9.00 | 9.00 | 303,600 |
11 abr 2024 | 9.02 | 9.28 | 9.00 | 9.09 | 9.09 | 461,300 |
10 abr 2024 | 8.79 | 9.15 | 8.72 | 8.99 | 8.99 | 344,900 |
09 abr 2024 | 9.12 | 9.13 | 8.70 | 8.98 | 8.98 | 343,900 |
08 abr 2024 | 9.50 | 9.68 | 8.87 | 9.13 | 9.13 | 432,200 |
05 abr 2024 | 9.03 | 9.57 | 8.84 | 9.54 | 9.54 | 486,900 |
04 abr 2024 | 8.99 | 9.36 | 8.96 | 9.13 | 9.13 | 392,400 |
03 abr 2024 | 8.53 | 9.22 | 8.53 | 8.84 | 8.84 | 402,300 |
02 abr 2024 | 8.37 | 8.78 | 8.30 | 8.60 | 8.60 | 287,800 |
01 abr 2024 | 7.83 | 8.74 | 7.70 | 8.56 | 8.56 | 627,400 |
28 mar 2024 | 7.98 | 8.19 | 7.72 | 7.83 | 7.83 | 557,300 |
27 mar 2024 | 8.08 | 8.34 | 7.89 | 7.94 | 7.94 | 470,400 |
26 mar 2024 | 8.77 | 9.05 | 8.00 | 8.12 | 8.12 | 566,400 |
25 mar 2024 | 9.34 | 9.45 | 8.60 | 8.67 | 8.67 | 549,800 |
22 mar 2024 | 9.15 | 9.86 | 8.88 | 9.20 | 9.20 | 1,776,300 |
21 mar 2024 | 8.70 | 9.30 | 8.63 | 9.11 | 9.11 | 1,690,200 |
20 mar 2024 | 8.20 | 8.70 | 7.90 | 8.60 | 8.60 | 1,087,800 |
19 mar 2024 | 7.60 | 8.50 | 7.30 | 8.21 | 8.21 | 2,036,300 |
18 mar 2024 | 6.98 | 6.98 | 6.35 | 6.54 | 6.54 | 260,000 |
15 mar 2024 | 6.20 | 6.78 | 6.16 | 6.75 | 6.75 | 331,900 |
14 mar 2024 | 6.73 | 6.87 | 6.22 | 6.27 | 6.27 | 194,300 |
13 mar 2024 | 6.57 | 6.75 | 6.48 | 6.70 | 6.70 | 104,100 |
12 mar 2024 | 6.81 | 7.00 | 6.58 | 6.59 | 6.59 | 151,700 |
11 mar 2024 | 7.67 | 7.75 | 6.83 | 6.92 | 6.92 | 244,400 |
08 mar 2024 | 7.61 | 8.03 | 7.51 | 7.65 | 7.65 | 174,800 |
07 mar 2024 | 7.74 | 7.80 | 7.44 | 7.61 | 7.61 | 166,300 |
06 mar 2024 | 7.88 | 8.06 | 7.69 | 7.76 | 7.76 | 91,000 |
05 mar 2024 | 7.75 | 8.00 | 7.52 | 7.77 | 7.77 | 116,000 |
04 mar 2024 | 8.50 | 8.50 | 7.72 | 7.88 | 7.88 | 263,200 |
01 mar 2024 | 8.49 | 8.50 | 8.17 | 8.47 | 8.47 | 217,500 |
29 feb 2024 | 8.49 | 8.78 | 8.21 | 8.53 | 8.53 | 256,000 |
28 feb 2024 | 8.12 | 8.35 | 8.05 | 8.31 | 8.31 | 158,500 |
27 feb 2024 | 8.50 | 8.66 | 7.82 | 8.27 | 8.27 | 462,500 |
26 feb 2024 | 7.00 | 8.40 | 6.96 | 8.31 | 8.31 | 690,900 |
23 feb 2024 | 7.04 | 7.17 | 6.52 | 6.86 | 6.86 | 215,500 |
22 feb 2024 | 6.64 | 6.98 | 6.52 | 6.74 | 6.74 | 140,600 |
21 feb 2024 | 6.95 | 7.06 | 6.52 | 6.66 | 6.66 | 220,800 |
20 feb 2024 | 6.34 | 6.97 | 6.27 | 6.94 | 6.94 | 305,700 |
16 feb 2024 | 5.93 | 6.67 | 5.90 | 6.37 | 6.37 | 338,100 |
15 feb 2024 | 5.68 | 5.92 | 5.61 | 5.88 | 5.88 | 168,300 |
14 feb 2024 | 5.47 | 5.69 | 5.30 | 5.65 | 5.65 | 139,000 |
13 feb 2024 | 5.50 | 5.63 | 5.32 | 5.35 | 5.35 | 205,100 |
12 feb 2024 | 5.43 | 5.81 | 5.43 | 5.67 | 5.67 | 196,800 |
09 feb 2024 | 5.23 | 5.50 | 5.23 | 5.46 | 5.46 | 184,200 |
08 feb 2024 | 5.12 | 5.23 | 5.09 | 5.15 | 5.15 | 76,400 |
07 feb 2024 | 5.24 | 5.25 | 5.10 | 5.10 | 5.10 | 98,800 |
06 feb 2024 | 5.15 | 5.32 | 5.15 | 5.29 | 5.29 | 92,300 |
05 feb 2024 | 5.27 | 5.32 | 5.08 | 5.17 | 5.17 | 120,400 |
02 feb 2024 | 5.49 | 5.50 | 5.29 | 5.30 | 5.30 | 93,300 |
01 feb 2024 | 5.39 | 5.65 | 5.33 | 5.56 | 5.56 | 144,100 |
31 ene 2024 | 5.54 | 5.73 | 5.37 | 5.38 | 5.38 | 166,600 |
30 ene 2024 | 5.91 | 6.09 | 5.55 | 5.55 | 5.55 | 227,500 |
29 ene 2024 | 5.56 | 5.95 | 5.48 | 5.93 | 5.93 | 246,800 |
26 ene 2024 | 5.23 | 5.69 | 5.23 | 5.60 | 5.60 | 296,200 |
25 ene 2024 | 5.11 | 5.28 | 5.00 | 5.24 | 5.24 | 142,800 |
24 ene 2024 | 5.17 | 5.18 | 5.04 | 5.09 | 5.09 | 152,700 |
23 ene 2024 | 5.30 | 5.33 | 5.07 | 5.14 | 5.14 | 109,100 |
22 ene 2024 | 5.00 | 5.32 | 4.97 | 5.31 | 5.31 | 186,600 |
19 ene 2024 | 5.02 | 5.05 | 4.86 | 5.02 | 5.02 | 119,800 |
18 ene 2024 | 5.17 | 5.17 | 4.80 | 5.00 | 5.00 | 275,400 |
17 ene 2024 | 5.24 | 5.30 | 5.09 | 5.21 | 5.21 | 140,600 |
16 ene 2024 | 5.14 | 5.39 | 5.07 | 5.34 | 5.34 | 155,000 |
12 ene 2024 | 5.20 | 5.36 | 5.10 | 5.14 | 5.14 | 165,400 |
11 ene 2024 | 5.37 | 5.38 | 5.11 | 5.17 | 5.17 | 151,900 |
10 ene 2024 | 5.19 | 5.40 | 5.19 | 5.34 | 5.34 | 142,800 |
09 ene 2024 | 5.39 | 5.45 | 5.15 | 5.17 | 5.17 | 235,000 |
08 ene 2024 | 5.05 | 5.50 | 5.01 | 5.45 | 5.45 | 204,500 |
05 ene 2024 | 5.15 | 5.15 | 4.97 | 5.05 | 5.05 | 166,100 |
04 ene 2024 | 5.30 | 5.45 | 5.03 | 5.22 | 5.22 | 202,400 |
03 ene 2024 | 5.25 | 5.39 | 5.15 | 5.32 | 5.32 | 184,900 |
02 ene 2024 | 5.17 | 5.45 | 5.07 | 5.32 | 5.32 | 302,700 |
29 dic 2023 | 4.90 | 5.36 | 4.83 | 5.08 | 5.08 | 286,100 |
28 dic 2023 | 5.24 | 5.30 | 4.96 | 5.00 | 5.00 | 411,000 |
27 dic 2023 | 5.76 | 5.80 | 5.25 | 5.28 | 5.28 | 409,900 |
26 dic 2023 | 5.60 | 6.20 | 5.50 | 5.75 | 5.75 | 547,400 |
22 dic 2023 | 4.85 | 5.35 | 4.85 | 5.31 | 5.31 | 272,600 |
21 dic 2023 | 4.70 | 4.91 | 4.66 | 4.79 | 4.79 | 163,300 |
20 dic 2023 | 4.81 | 4.94 | 4.59 | 4.65 | 4.65 | 144,800 |
19 dic 2023 | 4.82 | 4.93 | 4.71 | 4.84 | 4.84 | 161,300 |
18 dic 2023 | 4.90 | 4.99 | 4.70 | 4.78 | 4.78 | 206,400 |
15 dic 2023 | 5.11 | 5.39 | 4.84 | 4.85 | 4.85 | 716,500 |
14 dic 2023 | 5.15 | 5.38 | 4.99 | 5.09 | 5.09 | 219,900 |
13 dic 2023 | 4.63 | 5.19 | 4.52 | 5.17 | 5.17 | 171,600 |
12 dic 2023 | 4.91 | 4.91 | 4.51 | 4.62 | 4.62 | 236,400 |
11 dic 2023 | 5.68 | 5.70 | 4.87 | 4.92 | 4.92 | 272,500 |
08 dic 2023 | 5.35 | 5.44 | 5.19 | 5.32 | 5.32 | 103,500 |
07 dic 2023 | 5.21 | 5.33 | 5.17 | 5.30 | 5.30 | 92,800 |
06 dic 2023 | 5.14 | 5.38 | 5.03 | 5.26 | 5.26 | 167,300 |
05 dic 2023 | 5.58 | 5.58 | 5.12 | 5.18 | 5.18 | 220,800 |
04 dic 2023 | 5.04 | 5.56 | 5.04 | 5.56 | 5.56 | 244,900 |
*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. |