Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 may 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
24 may 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
23 may 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
22 may 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
21 may 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
20 may 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
17 may 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
16 may 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
15 may 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
14 may 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
13 may 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
10 may 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
09 may 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
08 may 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
07 may 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
06 may 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
03 may 2024 | 6.27 | 6.27 | 6.04 | 6.04 | 6.04 | 3,591 |
02 may 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
01 may 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
30 abr 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
29 abr 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
26 abr 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 237 |
25 abr 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
24 abr 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
23 abr 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
22 abr 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
19 abr 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
18 abr 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
17 abr 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
16 abr 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
15 abr 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
12 abr 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
11 abr 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
10 abr 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
09 abr 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
08 abr 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
05 abr 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
04 abr 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
03 abr 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
02 abr 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
01 abr 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
28 mar 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
27 mar 2024 | 7.22 | 7.22 | 7.03 | 7.03 | 7.03 | 1,525 |
26 mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
25 mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
22 mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
21 mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
20 mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 107 |
19 mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 14,690 |
18 mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 100 |
15 mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
14 mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
13 mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
12 mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
11 mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
08 mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3,777 |
07 mar 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
06 mar 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
05 mar 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
04 mar 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
01 mar 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
29 feb 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
28 feb 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 345 |
27 feb 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
26 feb 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
23 feb 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
22 feb 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
21 feb 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
20 feb 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
16 feb 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
15 feb 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
14 feb 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
13 feb 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
12 feb 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
09 feb 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
08 feb 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
07 feb 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
06 feb 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
05 feb 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
02 feb 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
01 feb 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
31 ene 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
30 ene 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
29 ene 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
26 ene 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
25 ene 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
24 ene 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
23 ene 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
22 ene 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
19 ene 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
18 ene 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
17 ene 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
16 ene 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
12 ene 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 5,615 |
11 ene 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
10 ene 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
09 ene 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
08 ene 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
05 ene 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
04 ene 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
*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. |