Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 5.61 | 5.99 | 5.99 | 5.99 | 5.99 | 399 |
26 mar 2024 | 5.65 | 6.08 | 5.65 | 5.95 | 5.95 | 8,500 |
25 mar 2024 | 5.82 | 6.17 | 5.81 | 5.90 | 5.90 | 8,000 |
22 mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1,600 |
21 mar 2024 | 6.12 | 6.21 | 5.61 | 6.07 | 6.07 | 23,800 |
20 mar 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 1,100 |
19 mar 2024 | 6.02 | 6.10 | 5.88 | 5.88 | 5.88 | 5,500 |
18 mar 2024 | 6.04 | 6.13 | 5.62 | 5.78 | 5.78 | 3,200 |
15 mar 2024 | 5.60 | 5.88 | 5.60 | 5.88 | 5.88 | 2,400 |
14 mar 2024 | 5.65 | 5.65 | 5.61 | 5.61 | 5.61 | 3,100 |
13 mar 2024 | 5.56 | 5.65 | 5.56 | 5.56 | 5.56 | 1,200 |
12 mar 2024 | 5.62 | 5.72 | 5.59 | 5.59 | 5.59 | 4,900 |
11 mar 2024 | 5.72 | 5.72 | 5.60 | 5.70 | 5.70 | 3,000 |
08 mar 2024 | 5.64 | 5.85 | 5.61 | 5.61 | 5.61 | 8,100 |
07 mar 2024 | 5.62 | 5.75 | 5.62 | 5.64 | 5.64 | 4,800 |
06 mar 2024 | 5.65 | 5.70 | 5.62 | 5.62 | 5.62 | 4,000 |
05 mar 2024 | 5.65 | 5.68 | 5.65 | 5.66 | 5.66 | 3,500 |
04 mar 2024 | 5.67 | 5.70 | 5.65 | 5.66 | 5.66 | 5,700 |
01 mar 2024 | 5.67 | 5.80 | 5.67 | 5.67 | 5.67 | 2,800 |
29 feb 2024 | 5.68 | 5.84 | 5.66 | 5.84 | 5.84 | 12,200 |
28 feb 2024 | 5.85 | 5.85 | 5.68 | 5.68 | 5.68 | 11,000 |
27 feb 2024 | 5.85 | 5.90 | 5.85 | 5.87 | 5.87 | 4,200 |
26 feb 2024 | 5.96 | 6.05 | 5.83 | 5.86 | 5.86 | 2,900 |
23 feb 2024 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | 600 |
22 feb 2024 | 5.91 | 5.95 | 5.85 | 5.89 | 5.89 | 9,800 |
21 feb 2024 | 5.98 | 6.05 | 5.92 | 5.99 | 5.99 | 7,700 |
20 feb 2024 | 5.92 | 6.02 | 5.92 | 6.01 | 6.01 | 3,800 |
16 feb 2024 | 6.09 | 6.15 | 5.91 | 5.96 | 5.96 | 16,900 |
15 feb 2024 | 6.15 | 6.34 | 6.08 | 6.25 | 6.25 | 5,300 |
14 feb 2024 | 6.12 | 6.29 | 6.12 | 6.29 | 6.29 | 1,600 |
13 feb 2024 | 6.09 | 6.38 | 6.08 | 6.35 | 6.35 | 1,900 |
12 feb 2024 | 6.07 | 6.40 | 6.07 | 6.29 | 6.29 | 3,900 |
09 feb 2024 | 6.03 | 6.29 | 6.03 | 6.29 | 6.29 | 6,200 |
08 feb 2024 | 6.12 | 6.13 | 6.05 | 6.08 | 6.08 | 1,900 |
07 feb 2024 | 6.06 | 6.25 | 6.00 | 6.24 | 6.24 | 3,600 |
06 feb 2024 | 6.10 | 6.30 | 6.02 | 6.20 | 6.20 | 2,500 |
05 feb 2024 | 6.25 | 6.34 | 6.02 | 6.24 | 6.24 | 2,800 |
02 feb 2024 | 6.28 | 6.37 | 6.04 | 6.28 | 6.28 | 3,400 |
01 feb 2024 | 6.10 | 6.25 | 6.03 | 6.24 | 6.24 | 4,500 |
31 ene 2024 | 6.09 | 6.24 | 6.08 | 6.10 | 6.10 | 3,400 |
30 ene 2024 | 6.39 | 6.39 | 6.09 | 6.26 | 6.26 | 2,100 |
29 ene 2024 | 6.01 | 6.24 | 6.01 | 6.21 | 6.21 | 3,900 |
26 ene 2024 | 6.34 | 6.40 | 6.00 | 6.35 | 6.35 | 12,500 |
25 ene 2024 | 6.25 | 6.25 | 6.21 | 6.25 | 6.25 | 6,000 |
24 ene 2024 | 6.18 | 6.25 | 6.16 | 6.25 | 6.25 | 6,200 |
23 ene 2024 | 6.28 | 6.38 | 6.23 | 6.23 | 6.23 | 34,200 |
22 ene 2024 | 6.27 | 6.50 | 6.27 | 6.37 | 6.37 | 4,000 |
19 ene 2024 | 6.38 | 6.38 | 6.27 | 6.27 | 6.27 | 1,800 |
18 ene 2024 | 6.16 | 6.73 | 6.16 | 6.49 | 6.49 | 1,500 |
17 ene 2024 | 6.11 | 6.50 | 6.11 | 6.19 | 6.19 | 6,600 |
16 ene 2024 | 6.24 | 6.24 | 6.20 | 6.20 | 6.20 | 1,700 |
12 ene 2024 | 6.35 | 6.54 | 6.16 | 6.28 | 6.28 | 2,400 |
11 ene 2024 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | 1,600 |
10 ene 2024 | 6.85 | 6.85 | 6.60 | 6.60 | 6.60 | 1,400 |
09 ene 2024 | 7.00 | 7.00 | 6.97 | 6.97 | 6.97 | 1,000 |
08 ene 2024 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | 1,600 |
05 ene 2024 | 7.00 | 7.26 | 7.00 | 7.00 | 7.00 | 9,500 |
04 ene 2024 | 6.47 | 7.10 | 6.47 | 7.01 | 7.01 | 4,600 |
03 ene 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 700 |
02 ene 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 700 |
29 dic 2023 | 6.70 | 7.07 | 6.40 | 6.79 | 6.79 | 4,100 |
28 dic 2023 | 6.63 | 7.09 | 6.52 | 7.09 | 7.09 | 5,700 |
27 dic 2023 | 6.93 | 7.03 | 6.69 | 6.79 | 6.79 | 3,500 |
26 dic 2023 | 6.77 | 7.10 | 6.62 | 7.09 | 7.09 | 3,500 |
22 dic 2023 | 7.06 | 7.06 | 6.63 | 7.00 | 7.00 | 4,200 |
21 dic 2023 | 6.41 | 7.03 | 6.41 | 7.03 | 7.03 | 1,100 |
20 dic 2023 | 6.00 | 6.88 | 6.00 | 6.88 | 6.88 | 7,800 |
19 dic 2023 | 6.34 | 6.71 | 6.34 | 6.71 | 6.71 | 2,300 |
18 dic 2023 | 6.12 | 6.67 | 6.05 | 6.57 | 6.57 | 2,900 |
15 dic 2023 | 6.47 | 6.80 | 6.22 | 6.25 | 6.25 | 4,100 |
14 dic 2023 | 7.39 | 7.39 | 6.80 | 7.09 | 7.09 | 4,200 |
13 dic 2023 | 6.01 | 7.45 | 6.01 | 6.79 | 6.79 | 3,200 |
12 dic 2023 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 1,100 |
11 dic 2023 | 5.60 | 6.48 | 5.60 | 6.25 | 6.25 | 3,700 |
08 dic 2023 | 6.25 | 6.63 | 6.18 | 6.22 | 6.22 | 8,500 |
07 dic 2023 | 6.23 | 6.45 | 6.23 | 6.30 | 6.30 | 2,700 |
06 dic 2023 | 6.28 | 6.53 | 6.18 | 6.20 | 6.20 | 5,100 |
05 dic 2023 | 7.13 | 7.20 | 6.48 | 6.48 | 6.48 | 9,300 |
04 dic 2023 | 7.28 | 7.62 | 7.28 | 7.50 | 7.50 | 5,900 |
01 dic 2023 | 7.59 | 7.59 | 7.28 | 7.49 | 7.49 | 3,200 |
30 nov 2023 | 7.20 | 7.62 | 7.20 | 7.55 | 7.55 | 4,600 |
29 nov 2023 | 7.69 | 7.73 | 7.20 | 7.20 | 7.20 | 18,400 |
28 nov 2023 | 7.64 | 7.69 | 7.52 | 7.68 | 7.68 | 5,600 |
27 nov 2023 | 7.65 | 7.67 | 7.53 | 7.53 | 7.53 | 7,200 |
24 nov 2023 | 7.68 | 7.68 | 7.50 | 7.56 | 7.56 | 6,300 |
22 nov 2023 | 7.66 | 7.67 | 7.40 | 7.54 | 7.54 | 4,900 |
21 nov 2023 | 7.22 | 7.69 | 7.12 | 7.34 | 7.34 | 4,400 |
20 nov 2023 | 7.67 | 7.78 | 7.00 | 7.67 | 7.67 | 8,200 |
17 nov 2023 | 7.72 | 7.92 | 7.43 | 7.74 | 7.74 | 14,400 |
16 nov 2023 | 7.89 | 7.91 | 7.40 | 7.90 | 7.90 | 5,900 |
15 nov 2023 | 6.89 | 7.98 | 6.89 | 7.70 | 7.70 | 6,700 |
14 nov 2023 | 6.15 | 7.40 | 6.04 | 6.89 | 6.89 | 6,600 |
13 nov 2023 | 5.80 | 6.16 | 5.58 | 6.16 | 6.16 | 6,900 |
10 nov 2023 | 5.71 | 5.96 | 5.71 | 5.89 | 5.89 | 2,400 |
09 nov 2023 | 5.99 | 6.00 | 5.73 | 5.87 | 5.87 | 7,400 |
08 nov 2023 | 5.90 | 5.96 | 5.90 | 5.95 | 5.95 | 4,100 |
07 nov 2023 | 5.73 | 6.04 | 5.73 | 5.87 | 5.87 | 6,700 |
06 nov 2023 | 5.91 | 6.17 | 5.80 | 5.85 | 5.85 | 6,800 |
03 nov 2023 | 5.87 | 6.12 | 5.86 | 5.86 | 5.86 | 3,100 |
02 nov 2023 | 6.26 | 6.47 | 5.80 | 5.80 | 5.80 | 20,100 |
*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. |