Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 5.20 | 5.31 | 5.16 | 5.29 | 5.29 | 29,972,606 |
16 may 2024 | 5.05 | 5.20 | 5.00 | 5.17 | 5.17 | 27,105,785 |
15 may 2024 | 5.04 | 5.09 | 4.95 | 5.01 | 5.01 | 22,461,558 |
14 may 2024 | 4.76 | 5.00 | 4.76 | 5.00 | 5.00 | 31,906,188 |
13 may 2024 | 4.74 | 4.76 | 4.67 | 4.76 | 4.76 | 15,235,617 |
10 may 2024 | 4.78 | 4.82 | 4.72 | 4.74 | 4.74 | 17,454,198 |
09 may 2024 | 4.65 | 4.79 | 4.55 | 4.76 | 4.76 | 48,879,483 |
08 may 2024 | 4.95 | 5.02 | 4.86 | 4.91 | 4.91 | 13,417,449 |
07 may 2024 | 4.87 | 4.95 | 4.83 | 4.93 | 4.93 | 10,897,434 |
06 may 2024 | 4.82 | 4.84 | 4.77 | 4.84 | 4.84 | 6,784,833 |
03 may 2024 | 4.97 | 4.97 | 4.73 | 4.79 | 4.79 | 19,741,475 |
02 may 2024 | 4.94 | 4.97 | 4.90 | 4.93 | 4.93 | 15,236,947 |
30 abr 2024 | 4.82 | 4.95 | 4.79 | 4.89 | 4.89 | 14,617,338 |
29 abr 2024 | 4.84 | 4.86 | 4.75 | 4.82 | 4.82 | 11,583,636 |
26 abr 2024 | 4.75 | 4.82 | 4.73 | 4.78 | 4.78 | 14,536,047 |
25 abr 2024 | 4.66 | 4.74 | 4.64 | 4.72 | 4.72 | 11,416,641 |
24 abr 2024 | 4.70 | 4.72 | 4.62 | 4.63 | 4.63 | 12,743,566 |
23 abr 2024 | 4.51 | 4.67 | 4.51 | 4.67 | 4.67 | 15,796,813 |
22 abr 2024 | 4.45 | 4.52 | 4.39 | 4.51 | 4.51 | 12,738,819 |
19 abr 2024 | 4.40 | 4.45 | 4.37 | 4.41 | 4.41 | 9,682,323 |
18 abr 2024 | 4.34 | 4.43 | 4.33 | 4.42 | 4.42 | 10,667,779 |
17 abr 2024 | 4.18 | 4.35 | 4.18 | 4.33 | 4.33 | 10,904,665 |
16 abr 2024 | 4.21 | 4.24 | 4.17 | 4.21 | 4.21 | 10,786,370 |
15 abr 2024 | 4.32 | 4.34 | 4.24 | 4.27 | 4.27 | 10,350,899 |
12 abr 2024 | 4.30 | 4.34 | 4.24 | 4.27 | 4.27 | 10,555,033 |
11 abr 2024 | 4.47 | 4.47 | 4.24 | 4.28 | 4.28 | 15,562,413 |
10 abr 2024 | 4.39 | 4.49 | 4.32 | 4.45 | 4.45 | 13,204,634 |
09 abr 2024 | 4.45 | 4.47 | 4.35 | 4.37 | 4.37 | 8,827,597 |
08 abr 2024 | 4.39 | 4.45 | 4.37 | 4.45 | 4.45 | 8,017,293 |
05 abr 2024 | 4.40 | 4.41 | 4.29 | 4.39 | 4.39 | 13,403,698 |
04 abr 2024 | 4.48 | 4.51 | 4.44 | 4.44 | 4.44 | 10,207,830 |
03 abr 2024 | 4.38 | 4.49 | 4.38 | 4.47 | 4.47 | 13,815,187 |
02 abr 2024 | 4.35 | 4.43 | 4.33 | 4.37 | 4.37 | 15,894,852 |
28 mar 2024 | 4.37 | 4.39 | 4.34 | 4.38 | 4.38 | 12,270,423 |
27 mar 2024 | 4.44 | 4.48 | 4.34 | 4.34 | 4.34 | 16,859,158 |
26 mar 2024 | 4.34 | 4.49 | 4.33 | 4.44 | 4.44 | 16,716,958 |
25 mar 2024 | 4.24 | 4.33 | 4.20 | 4.32 | 4.32 | 15,785,411 |
22 mar 2024 | 4.22 | 4.25 | 4.19 | 4.23 | 4.23 | 8,216,335 |
21 mar 2024 | 4.30 | 4.30 | 4.17 | 4.23 | 4.23 | 15,985,960 |
20 mar 2024 | 4.22 | 4.27 | 4.18 | 4.26 | 4.26 | 15,113,564 |
19 mar 2024 | 4.12 | 4.24 | 4.11 | 4.21 | 4.21 | 18,158,660 |
18 mar 2024 | 4.02 | 4.11 | 4.00 | 4.10 | 4.10 | 15,572,242 |
15 mar 2024 | 3.97 | 4.07 | 3.96 | 4.02 | 4.02 | 24,149,157 |
14 mar 2024 | 3.99 | 4.01 | 3.95 | 3.96 | 3.96 | 10,605,450 |
13 mar 2024 | 4.00 | 4.06 | 3.97 | 3.97 | 3.97 | 16,531,442 |
12 mar 2024 | 3.88 | 4.02 | 3.88 | 4.00 | 4.00 | 27,314,901 |
11 mar 2024 | 3.77 | 3.88 | 3.70 | 3.88 | 3.88 | 21,224,552 |
08 mar 2024 | 3.80 | 3.82 | 3.76 | 3.80 | 3.80 | 9,226,725 |
07 mar 2024 | 3.85 | 3.87 | 3.72 | 3.79 | 3.79 | 21,256,601 |
06 mar 2024 | 3.84 | 3.86 | 3.81 | 3.84 | 3.84 | 12,552,610 |
05 mar 2024 | 3.80 | 3.84 | 3.79 | 3.83 | 3.83 | 12,257,114 |
04 mar 2024 | 3.79 | 3.81 | 3.70 | 3.80 | 3.80 | 13,008,041 |
01 mar 2024 | 3.74 | 3.81 | 3.73 | 3.76 | 3.76 | 17,041,016 |
29 feb 2024 | 3.70 | 3.74 | 3.69 | 3.71 | 3.71 | 9,759,291 |
28 feb 2024 | 3.75 | 3.79 | 3.70 | 3.71 | 3.71 | 11,022,826 |
27 feb 2024 | 3.83 | 3.86 | 3.73 | 3.75 | 3.75 | 27,274,022 |
26 feb 2024 | 3.70 | 3.85 | 3.69 | 3.80 | 3.80 | 22,180,197 |
23 feb 2024 | 3.62 | 3.70 | 3.61 | 3.69 | 3.69 | 20,018,831 |
22 feb 2024 | 3.59 | 3.66 | 3.58 | 3.61 | 3.61 | 19,073,690 |
21 feb 2024 | 3.48 | 3.59 | 3.45 | 3.57 | 3.57 | 21,627,945 |
20 feb 2024 | 3.49 | 3.52 | 3.43 | 3.43 | 3.43 | 11,553,681 |
19 feb 2024 | 3.53 | 3.56 | 3.49 | 3.52 | 3.52 | 8,934,042 |
16 feb 2024 | 3.51 | 3.54 | 3.47 | 3.52 | 3.52 | 14,093,889 |
15 feb 2024 | 3.56 | 3.56 | 3.42 | 3.48 | 3.48 | 21,475,819 |
14 feb 2024 | 3.57 | 3.60 | 3.53 | 3.53 | 3.53 | 11,395,509 |
13 feb 2024 | 3.54 | 3.62 | 3.53 | 3.57 | 3.57 | 35,654,267 |
12 feb 2024 | 3.54 | 3.57 | 3.48 | 3.55 | 3.55 | 23,917,584 |
09 feb 2024 | 3.53 | 3.56 | 3.48 | 3.51 | 3.51 | 19,512,594 |
08 feb 2024 | 3.55 | 3.56 | 3.40 | 3.53 | 3.53 | 38,641,372 |
07 feb 2024 | 3.55 | 3.55 | 3.43 | 3.54 | 3.54 | 22,529,146 |
06 feb 2024 | 3.49 | 3.59 | 3.46 | 3.50 | 3.50 | 23,797,372 |
05 feb 2024 | 3.43 | 3.54 | 3.43 | 3.48 | 3.48 | 23,145,368 |
02 feb 2024 | 3.37 | 3.39 | 3.28 | 3.39 | 3.39 | 16,737,186 |
01 feb 2024 | 3.34 | 3.39 | 3.31 | 3.33 | 3.33 | 18,444,094 |
31 ene 2024 | 3.34 | 3.42 | 3.33 | 3.36 | 3.36 | 21,418,596 |
30 ene 2024 | 3.23 | 3.32 | 3.23 | 3.32 | 3.32 | 11,320,305 |
29 ene 2024 | 3.24 | 3.28 | 3.22 | 3.23 | 3.23 | 7,293,875 |
26 ene 2024 | 3.26 | 3.27 | 3.19 | 3.24 | 3.24 | 13,574,867 |
25 ene 2024 | 3.34 | 3.34 | 3.26 | 3.27 | 3.27 | 12,063,172 |
24 ene 2024 | 3.32 | 3.36 | 3.30 | 3.35 | 3.35 | 13,886,972 |
23 ene 2024 | 3.31 | 3.33 | 3.27 | 3.29 | 3.29 | 9,774,105 |
22 ene 2024 | 3.36 | 3.38 | 3.30 | 3.30 | 3.30 | 10,857,461 |
19 ene 2024 | 3.33 | 3.38 | 3.31 | 3.32 | 3.32 | 14,788,073 |
18 ene 2024 | 3.21 | 3.33 | 3.19 | 3.30 | 3.30 | 33,636,777 |
17 ene 2024 | 3.14 | 3.22 | 3.13 | 3.19 | 3.19 | 15,467,858 |
16 ene 2024 | 3.16 | 3.19 | 3.11 | 3.16 | 3.16 | 12,680,647 |
15 ene 2024 | 3.17 | 3.21 | 3.17 | 3.17 | 3.17 | 13,412,717 |
12 ene 2024 | 3.12 | 3.27 | 3.12 | 3.18 | 3.18 | 23,450,025 |
11 ene 2024 | 3.19 | 3.19 | 3.11 | 3.11 | 3.11 | 15,051,077 |
10 ene 2024 | 3.14 | 3.17 | 3.12 | 3.17 | 3.17 | 12,202,398 |
09 ene 2024 | 3.28 | 3.28 | 3.11 | 3.15 | 3.15 | 26,330,440 |
08 ene 2024 | 3.28 | 3.32 | 3.26 | 3.28 | 3.28 | 12,356,141 |
05 ene 2024 | 3.19 | 3.28 | 3.18 | 3.28 | 3.28 | 24,398,468 |
04 ene 2024 | 3.14 | 3.21 | 3.12 | 3.21 | 3.21 | 18,043,645 |
03 ene 2024 | 3.14 | 3.16 | 3.10 | 3.12 | 3.12 | 14,178,476 |
02 ene 2024 | 3.05 | 3.14 | 3.04 | 3.13 | 3.13 | 21,706,142 |
29 dic 2023 | 3.03 | 3.04 | 3.02 | 3.03 | 3.03 | 8,274,406 |
28 dic 2023 | 3.05 | 3.05 | 3.01 | 3.03 | 3.03 | 11,267,541 |
27 dic 2023 | 3.06 | 3.06 | 3.02 | 3.05 | 3.05 | 11,290,837 |
22 dic 2023 | 3.02 | 3.05 | 2.99 | 3.05 | 3.05 | 11,334,184 |
*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. |