Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 6.44 | 6.65 | 6.44 | 6.61 | 6.61 | 108,100 |
06 may 2024 | 6.62 | 6.62 | 6.47 | 6.49 | 6.49 | 24,500 |
03 may 2024 | 6.56 | 6.71 | 6.56 | 6.63 | 6.63 | 106,500 |
02 may 2024 | 6.43 | 6.53 | 6.35 | 6.51 | 6.51 | 115,400 |
01 may 2024 | 6.80 | 6.80 | 6.10 | 6.48 | 6.48 | 1,300 |
30 abr 2024 | 6.33 | 6.80 | 6.33 | 6.52 | 6.52 | 194,800 |
29 abr 2024 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | 7,400 |
26 abr 2024 | 6.51 | 6.69 | 6.51 | 6.60 | 6.60 | 6,700 |
25 abr 2024 | 6.47 | 6.62 | 6.47 | 6.50 | 6.50 | 54,800 |
24 abr 2024 | 6.58 | 6.81 | 6.58 | 6.67 | 6.67 | 6,000 |
23 abr 2024 | 6.58 | 6.81 | 6.58 | 6.58 | 6.58 | 38,200 |
22 abr 2024 | 6.51 | 6.81 | 6.47 | 6.62 | 6.62 | 3,100 |
19 abr 2024 | 6.58 | 6.85 | 6.54 | 6.54 | 6.54 | 44,700 |
18 abr 2024 | 6.63 | 6.85 | 6.58 | 6.58 | 6.58 | 15,900 |
17 abr 2024 | 6.58 | 6.84 | 6.53 | 6.60 | 6.60 | 124,700 |
16 abr 2024 | 6.47 | 6.61 | 6.47 | 6.50 | 6.50 | 34,900 |
15 abr 2024 | 6.58 | 6.85 | 6.58 | 6.61 | 6.61 | 21,000 |
12 abr 2024 | 6.63 | 6.64 | 6.60 | 6.62 | 6.62 | 33,900 |
11 abr 2024 | 6.64 | 6.76 | 6.64 | 6.70 | 6.70 | 11,700 |
10 abr 2024 | 6.71 | 6.75 | 6.65 | 6.65 | 6.65 | 4,100 |
09 abr 2024 | 6.79 | 6.89 | 6.79 | 6.82 | 6.82 | 4,200 |
08 abr 2024 | 6.74 | 6.95 | 6.73 | 6.80 | 6.80 | 3,500 |
05 abr 2024 | 6.80 | 6.92 | 6.69 | 6.85 | 6.85 | 3,400 |
04 abr 2024 | 6.90 | 6.94 | 6.78 | 6.78 | 6.78 | 18,600 |
03 abr 2024 | 6.72 | 6.94 | 6.72 | 6.84 | 6.84 | 32,200 |
02 abr 2024 | 6.65 | 6.71 | 6.63 | 6.63 | 6.63 | 16,600 |
01 abr 2024 | 6.41 | 6.82 | 6.41 | 6.60 | 6.60 | 11,200 |
28 mar 2024 | 6.92 | 6.92 | 6.62 | 6.63 | 6.63 | 9,400 |
27 mar 2024 | 6.77 | 6.80 | 6.71 | 6.71 | 6.71 | 2,900 |
26 mar 2024 | 6.82 | 6.82 | 6.71 | 6.71 | 6.71 | 20,100 |
25 mar 2024 | 6.61 | 6.79 | 6.61 | 6.76 | 6.76 | 32,500 |
22 mar 2024 | 6.61 | 6.69 | 6.57 | 6.62 | 6.62 | 19,800 |
21 mar 2024 | 6.68 | 6.72 | 6.66 | 6.66 | 6.66 | 21,800 |
20 mar 2024 | 6.61 | 6.80 | 6.57 | 6.66 | 6.66 | 42,700 |
19 mar 2024 | 6.83 | 6.83 | 6.60 | 6.60 | 6.60 | 24,800 |
18 mar 2024 | 6.55 | 6.86 | 6.55 | 6.62 | 6.62 | 3,500 |
15 mar 2024 | 6.45 | 6.80 | 6.36 | 6.49 | 6.49 | 43,200 |
14 mar 2024 | 6.69 | 6.75 | 6.57 | 6.62 | 6.62 | 36,400 |
13 mar 2024 | 6.55 | 6.75 | 6.55 | 6.67 | 6.67 | 61,800 |
12 mar 2024 | 6.66 | 6.76 | 6.66 | 6.73 | 6.73 | 10,600 |
11 mar 2024 | 6.66 | 6.92 | 6.66 | 6.74 | 6.74 | 29,600 |
08 mar 2024 | 6.96 | 6.96 | 6.84 | 6.85 | 6.85 | 85,000 |
07 mar 2024 | 6.80 | 6.93 | 6.80 | 6.92 | 6.92 | 5,200 |
06 mar 2024 | 6.84 | 6.94 | 6.82 | 6.86 | 6.86 | 10,800 |
05 mar 2024 | 6.79 | 6.87 | 6.77 | 6.77 | 6.77 | 3,800 |
04 mar 2024 | 6.78 | 6.96 | 6.78 | 6.88 | 6.88 | 90,000 |
01 mar 2024 | 6.74 | 6.92 | 6.74 | 6.84 | 6.84 | 23,700 |
29 feb 2024 | 6.77 | 6.90 | 6.77 | 6.86 | 6.86 | 149,100 |
28 feb 2024 | 6.74 | 6.86 | 6.74 | 6.81 | 6.81 | 49,400 |
27 feb 2024 | 6.83 | 6.86 | 6.75 | 6.76 | 6.76 | 40,500 |
26 feb 2024 | 6.72 | 6.81 | 6.70 | 6.70 | 6.70 | 10,700 |
23 feb 2024 | 6.68 | 6.76 | 6.68 | 6.74 | 6.74 | 14,100 |
22 feb 2024 | 6.67 | 6.81 | 6.67 | 6.76 | 6.76 | 21,700 |
21 feb 2024 | 6.64 | 6.79 | 6.63 | 6.64 | 6.64 | 39,700 |
20 feb 2024 | 6.66 | 6.78 | 6.66 | 6.67 | 6.67 | 14,000 |
16 feb 2024 | 6.65 | 6.75 | 6.62 | 6.64 | 6.64 | 118,600 |
15 feb 2024 | 6.61 | 6.76 | 6.61 | 6.66 | 6.66 | 9,200 |
14 feb 2024 | 6.75 | 6.75 | 6.59 | 6.66 | 6.66 | 27,000 |
13 feb 2024 | 6.70 | 6.75 | 6.59 | 6.59 | 6.59 | 25,100 |
12 feb 2024 | 6.69 | 6.80 | 6.69 | 6.75 | 6.75 | 22,400 |
09 feb 2024 | 6.69 | 6.83 | 6.68 | 6.68 | 6.68 | 18,400 |
08 feb 2024 | 6.68 | 6.69 | 6.61 | 6.66 | 6.66 | 45,100 |
07 feb 2024 | 6.66 | 6.72 | 6.60 | 6.65 | 6.65 | 16,100 |
06 feb 2024 | 6.70 | 6.77 | 6.63 | 6.67 | 6.67 | 8,300 |
05 feb 2024 | 6.52 | 6.70 | 6.52 | 6.70 | 6.70 | 19,200 |
02 feb 2024 | 6.69 | 6.79 | 6.63 | 6.78 | 6.78 | 15,100 |
01 feb 2024 | 6.63 | 6.75 | 6.61 | 6.67 | 6.67 | 28,400 |
31 ene 2024 | 6.57 | 6.65 | 6.54 | 6.59 | 6.59 | 48,300 |
30 ene 2024 | 6.53 | 6.62 | 6.41 | 6.41 | 6.41 | 33,900 |
29 ene 2024 | 6.57 | 6.57 | 6.41 | 6.45 | 6.45 | 17,300 |
26 ene 2024 | 6.50 | 6.58 | 6.42 | 6.42 | 6.42 | 62,700 |
25 ene 2024 | 6.48 | 6.50 | 6.31 | 6.35 | 6.35 | 44,300 |
24 ene 2024 | 6.34 | 6.40 | 6.30 | 6.33 | 6.33 | 65,900 |
23 ene 2024 | 6.16 | 6.28 | 6.16 | 6.22 | 6.22 | 63,800 |
22 ene 2024 | 6.18 | 6.34 | 6.18 | 6.23 | 6.23 | 25,500 |
19 ene 2024 | 6.16 | 6.19 | 6.11 | 6.13 | 6.13 | 109,200 |
18 ene 2024 | 6.05 | 6.20 | 6.05 | 6.17 | 6.17 | 86,800 |
17 ene 2024 | 6.18 | 6.19 | 6.05 | 6.10 | 6.10 | 20,800 |
16 ene 2024 | 6.25 | 6.25 | 6.15 | 6.25 | 6.25 | 41,800 |
12 ene 2024 | 6.28 | 6.37 | 6.19 | 6.19 | 6.19 | 7,200 |
11 ene 2024 | 6.30 | 6.30 | 6.16 | 6.19 | 6.19 | 38,400 |
10 ene 2024 | 6.31 | 6.31 | 6.21 | 6.30 | 6.30 | 30,000 |
09 ene 2024 | 6.21 | 6.32 | 6.21 | 6.21 | 6.21 | 1,600 |
08 ene 2024 | 6.36 | 6.43 | 6.23 | 6.25 | 6.25 | 38,800 |
05 ene 2024 | 6.19 | 6.27 | 6.19 | 6.25 | 6.25 | 25,300 |
04 ene 2024 | 6.18 | 6.29 | 6.18 | 6.22 | 6.22 | 26,400 |
03 ene 2024 | 6.09 | 6.26 | 6.09 | 6.18 | 6.18 | 12,800 |
02 ene 2024 | 6.17 | 6.28 | 6.16 | 6.16 | 6.16 | 29,000 |
29 dic 2023 | 6.25 | 6.30 | 6.18 | 6.25 | 6.25 | 82,900 |
28 dic 2023 | 6.17 | 6.34 | 6.14 | 6.24 | 6.24 | 247,400 |
27 dic 2023 | 6.11 | 6.30 | 6.11 | 6.25 | 6.25 | 160,300 |
26 dic 2023 | 5.99 | 6.25 | 5.99 | 6.13 | 6.13 | 2,100 |
22 dic 2023 | 6.14 | 6.24 | 6.14 | 6.18 | 6.18 | 283,900 |
21 dic 2023 | 6.08 | 6.21 | 6.08 | 6.15 | 6.15 | 30,200 |
20 dic 2023 | 6.17 | 6.22 | 6.09 | 6.09 | 6.09 | 21,500 |
19 dic 2023 | 6.09 | 6.19 | 6.07 | 6.17 | 6.17 | 33,400 |
18 dic 2023 | 6.01 | 6.20 | 6.00 | 6.00 | 6.00 | 6,600 |
15 dic 2023 | 6.00 | 6.07 | 6.00 | 6.00 | 6.00 | 29,200 |
14 dic 2023 | 6.04 | 6.23 | 6.04 | 6.13 | 6.13 | 34,000 |
13 dic 2023 | 5.77 | 5.88 | 5.70 | 5.87 | 5.87 | 30,000 |
*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. |