Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 5.60 | 5.60 | 5.47 | 5.47 | 5.47 | 3,500 |
18 abr 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 200 |
17 abr 2024 | 5.43 | 5.43 | 5.38 | 5.38 | 5.38 | 3,400 |
16 abr 2024 | 5.40 | 5.40 | 5.32 | 5.32 | 5.32 | 3,800 |
15 abr 2024 | 5.54 | 5.54 | 5.40 | 5.40 | 5.40 | 1,600 |
12 abr 2024 | 5.48 | 5.53 | 5.42 | 5.53 | 5.53 | 1,200 |
11 abr 2024 | 5.50 | 5.52 | 5.50 | 5.52 | 5.52 | 3,400 |
10 abr 2024 | 5.50 | 5.50 | 5.47 | 5.49 | 5.49 | 8,700 |
09 abr 2024 | 5.50 | 5.50 | 5.46 | 5.50 | 5.50 | 2,200 |
08 abr 2024 | 5.36 | 5.50 | 5.36 | 5.50 | 5.50 | 7,800 |
05 abr 2024 | 5.37 | 5.50 | 5.32 | 5.32 | 5.32 | 13,900 |
04 abr 2024 | 5.39 | 5.45 | 5.37 | 5.45 | 5.45 | 3,800 |
03 abr 2024 | 5.48 | 5.49 | 5.46 | 5.46 | 5.46 | 3,200 |
02 abr 2024 | 5.36 | 5.49 | 5.35 | 5.39 | 5.39 | 3,200 |
01 abr 2024 | 5.34 | 5.34 | 5.23 | 5.28 | 5.28 | 13,600 |
28 mar 2024 | 5.15 | 5.22 | 5.14 | 5.19 | 5.19 | 2,800 |
27 mar 2024 | 5.13 | 5.24 | 5.13 | 5.24 | 5.24 | 30,900 |
26 mar 2024 | 5.08 | 5.13 | 5.05 | 5.13 | 5.13 | 6,600 |
25 mar 2024 | 5.17 | 5.22 | 5.12 | 5.12 | 5.12 | 19,200 |
22 mar 2024 | 5.10 | 5.22 | 5.08 | 5.22 | 5.22 | 3,300 |
21 mar 2024 | 5.41 | 5.41 | 5.25 | 5.25 | 5.25 | 8,500 |
20 mar 2024 | 5.40 | 5.70 | 5.30 | 5.41 | 5.41 | 11,100 |
19 mar 2024 | 5.34 | 5.34 | 5.11 | 5.34 | 5.34 | 7,300 |
18 mar 2024 | 5.57 | 5.57 | 5.46 | 5.53 | 5.53 | 5,100 |
15 mar 2024 | 5.54 | 5.60 | 5.45 | 5.45 | 5.45 | 8,900 |
14 mar 2024 | 5.50 | 5.60 | 5.35 | 5.35 | 5.35 | 1,600 |
13 mar 2024 | 5.53 | 5.53 | 5.40 | 5.40 | 5.40 | 39,700 |
12 mar 2024 | 5.60 | 5.61 | 5.50 | 5.60 | 5.60 | 10,000 |
11 mar 2024 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | 2,100 |
08 mar 2024 | 5.39 | 5.60 | 5.39 | 5.47 | 5.47 | 1,100 |
07 mar 2024 | 5.46 | 5.53 | 5.30 | 5.32 | 5.32 | 13,300 |
06 mar 2024 | 5.39 | 5.39 | 5.34 | 5.39 | 5.39 | 15,300 |
05 mar 2024 | 5.39 | 5.39 | 5.37 | 5.37 | 5.37 | 13,200 |
04 mar 2024 | 5.40 | 5.44 | 5.19 | 5.26 | 5.26 | 8,400 |
01 mar 2024 | 5.52 | 5.52 | 5.29 | 5.31 | 5.31 | 13,800 |
29 feb 2024 | 5.42 | 5.51 | 5.39 | 5.49 | 5.49 | 2,200 |
28 feb 2024 | 5.45 | 5.57 | 5.33 | 5.40 | 5.40 | 9,800 |
27 feb 2024 | 5.59 | 5.65 | 5.59 | 5.65 | 5.65 | 2,400 |
26 feb 2024 | 5.60 | 5.70 | 5.59 | 5.59 | 5.59 | 1,200 |
23 feb 2024 | 5.56 | 5.60 | 5.53 | 5.60 | 5.60 | 8,400 |
22 feb 2024 | 5.49 | 5.56 | 5.42 | 5.55 | 5.55 | 15,300 |
21 feb 2024 | 5.50 | 5.50 | 5.42 | 5.45 | 5.45 | 11,200 |
20 feb 2024 | 5.30 | 5.50 | 5.29 | 5.50 | 5.50 | 8,100 |
16 feb 2024 | 5.15 | 5.29 | 5.15 | 5.29 | 5.29 | 2,100 |
15 feb 2024 | 5.20 | 5.25 | 5.19 | 5.19 | 5.19 | 3,000 |
14 feb 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 2,000 |
13 feb 2024 | 4.99 | 5.09 | 4.99 | 5.00 | 5.00 | 1,600 |
12 feb 2024 | 4.86 | 4.99 | 4.86 | 4.99 | 4.99 | 3,300 |
09 feb 2024 | 4.98 | 4.98 | 4.86 | 4.89 | 4.89 | 11,700 |
08 feb 2024 | 5.02 | 5.10 | 5.00 | 5.10 | 5.10 | 30,300 |
07 feb 2024 | 5.23 | 5.23 | 5.18 | 5.19 | 5.19 | 1,900 |
06 feb 2024 | 5.30 | 5.30 | 5.29 | 5.29 | 5.29 | 1,700 |
05 feb 2024 | 5.18 | 5.21 | 5.13 | 5.21 | 5.21 | 9,300 |
02 feb 2024 | 5.17 | 5.25 | 5.08 | 5.20 | 5.20 | 19,900 |
01 feb 2024 | 5.28 | 5.40 | 5.05 | 5.14 | 5.14 | 18,600 |
31 ene 2024 | 5.29 | 5.29 | 5.23 | 5.26 | 5.26 | 3,200 |
30 ene 2024 | 5.31 | 5.31 | 5.30 | 5.30 | 5.30 | 4,100 |
29 ene 2024 | 5.35 | 5.35 | 5.32 | 5.35 | 5.35 | 4,600 |
26 ene 2024 | 5.33 | 5.40 | 5.28 | 5.28 | 5.28 | 8,000 |
25 ene 2024 | 5.25 | 5.33 | 5.25 | 5.31 | 5.31 | 5,000 |
24 ene 2024 | 5.20 | 5.27 | 5.18 | 5.19 | 5.19 | 11,800 |
23 ene 2024 | 5.06 | 5.16 | 5.00 | 5.16 | 5.16 | 8,700 |
22 ene 2024 | 4.96 | 5.02 | 4.96 | 4.99 | 4.99 | 1,800 |
19 ene 2024 | 5.00 | 5.01 | 4.95 | 4.96 | 4.96 | 8,600 |
18 ene 2024 | 5.01 | 5.01 | 5.00 | 5.01 | 5.01 | 500 |
17 ene 2024 | 4.97 | 4.97 | 4.93 | 4.97 | 4.97 | 8,200 |
16 ene 2024 | 5.03 | 5.12 | 5.03 | 5.07 | 5.07 | 7,800 |
12 ene 2024 | 5.04 | 5.04 | 4.94 | 4.95 | 4.95 | 6,800 |
11 ene 2024 | 4.80 | 4.86 | 4.76 | 4.83 | 4.83 | 4,300 |
10 ene 2024 | 5.00 | 5.01 | 4.80 | 4.80 | 4.80 | 32,700 |
09 ene 2024 | 5.08 | 5.14 | 4.95 | 5.11 | 5.11 | 9,400 |
08 ene 2024 | 5.16 | 5.17 | 5.06 | 5.08 | 5.08 | 18,300 |
05 ene 2024 | 5.31 | 5.31 | 5.27 | 5.27 | 5.27 | 15,200 |
04 ene 2024 | 5.20 | 5.28 | 5.20 | 5.28 | 5.28 | 12,300 |
03 ene 2024 | 5.04 | 5.08 | 5.04 | 5.06 | 5.06 | 14,300 |
02 ene 2024 | 5.01 | 5.19 | 4.98 | 5.19 | 5.19 | 10,700 |
29 dic 2023 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 600 |
28 dic 2023 | 4.90 | 4.99 | 4.90 | 4.99 | 4.99 | 4,900 |
27 dic 2023 | 5.02 | 5.21 | 4.96 | 4.96 | 4.96 | 7,200 |
26 dic 2023 | 5.17 | 5.21 | 5.07 | 5.07 | 5.07 | 8,800 |
22 dic 2023 | 5.40 | 5.40 | 5.18 | 5.18 | 5.18 | 8,600 |
21 dic 2023 | 5.00 | 5.10 | 5.00 | 5.06 | 5.06 | 4,900 |
20 dic 2023 | 4.65 | 4.79 | 4.65 | 4.78 | 4.78 | 1,000 |
19 dic 2023 | 4.75 | 4.87 | 4.75 | 4.87 | 4.87 | 25,500 |
18 dic 2023 | 4.90 | 4.90 | 4.82 | 4.86 | 4.86 | 7,700 |
15 dic 2023 | 4.51 | 4.65 | 4.51 | 4.64 | 4.64 | 21,700 |
14 dic 2023 | 4.35 | 4.51 | 4.34 | 4.46 | 4.46 | 2,800 |
13 dic 2023 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 2,600 |
12 dic 2023 | 4.50 | 4.50 | 4.47 | 4.47 | 4.47 | 2,800 |
11 dic 2023 | 4.43 | 4.45 | 4.40 | 4.45 | 4.45 | 5,600 |
08 dic 2023 | 4.42 | 4.43 | 4.36 | 4.43 | 4.43 | 11,200 |
07 dic 2023 | 4.39 | 4.49 | 4.39 | 4.43 | 4.43 | 1,200 |
06 dic 2023 | 4.55 | 4.65 | 4.48 | 4.54 | 4.54 | 7,000 |
05 dic 2023 | 4.50 | 4.62 | 4.50 | 4.62 | 4.62 | 1,700 |
04 dic 2023 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 300 |
01 dic 2023 | 4.60 | 4.60 | 4.53 | 4.55 | 4.55 | 2,000 |
30 nov 2023 | 4.55 | 4.59 | 4.55 | 4.55 | 4.55 | 3,800 |
29 nov 2023 | 4.49 | 4.60 | 4.49 | 4.59 | 4.59 | 3,600 |
28 nov 2023 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 100 |
27 nov 2023 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 600 |
*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. |