Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 7.227 | 7.216 | 7.207 | 7.224 | 7.224 | 1,069 |
08 may 2024 | 7.224 | 7.231 | 7.223 | 7.226 | 7.226 | 1,188 |
07 may 2024 | 7.209 | 7.225 | 7.209 | 7.225 | 7.225 | 1,188 |
06 may 2024 | 7.197 | 7.221 | 7.192 | 7.213 | 7.213 | 3,442 |
03 may 2024 | 7.203 | 7.203 | 7.163 | 7.189 | 7.189 | 760 |
02 may 2024 | 7.236 | 7.241 | 7.193 | 7.200 | 7.200 | 644 |
01 may 2024 | 7.251 | 7.251 | 7.229 | 7.234 | 7.234 | 317 |
30 abr 2024 | 7.238 | 7.254 | 7.238 | 7.253 | 7.253 | 457 |
29 abr 2024 | 7.259 | 7.265 | 7.232 | 7.235 | 7.235 | 741 |
26 abr 2024 | 7.251 | 7.262 | 7.244 | 7.260 | 7.260 | 779 |
25 abr 2024 | 7.266 | 7.267 | 7.247 | 7.250 | 7.250 | 1,050 |
24 abr 2024 | 7.253 | 7.267 | 7.248 | 7.267 | 7.267 | 1,798 |
23 abr 2024 | 7.249 | 7.261 | 7.247 | 7.254 | 7.254 | 1,108 |
22 abr 2024 | 7.250 | 7.254 | 7.246 | 7.248 | 7.248 | 946 |
19 abr 2024 | 7.248 | 7.262 | 7.245 | 7.251 | 7.251 | 1,451 |
18 abr 2024 | 7.241 | 7.251 | 7.239 | 7.248 | 7.248 | 982 |
17 abr 2024 | 7.263 | 7.265 | 7.240 | 7.242 | 7.242 | 1,195 |
16 abr 2024 | 7.259 | 7.279 | 7.259 | 7.262 | 7.262 | 976 |
15 abr 2024 | 7.266 | 7.266 | 7.253 | 7.254 | 7.254 | 364 |
12 abr 2024 | 7.256 | 7.269 | 7.254 | 7.266 | 7.266 | 1,174 |
11 abr 2024 | 7.262 | 7.262 | 7.250 | 7.254 | 7.254 | 1,459 |
10 abr 2024 | 7.238 | 7.264 | 7.235 | 7.263 | 7.263 | 940 |
09 abr 2024 | 7.247 | 7.247 | 7.236 | 7.239 | 7.239 | 671 |
08 abr 2024 | 7.252 | 7.253 | 7.215 | 7.241 | 7.241 | 1,404 |
05 abr 2024 | 7.244 | 7.253 | 7.240 | 7.247 | 7.247 | 340 |
04 abr 2024 | 7.247 | 7.251 | 7.242 | 7.248 | 7.248 | 241 |
03 abr 2024 | 7.254 | 7.260 | 7.245 | 7.247 | 7.247 | 725 |
02 abr 2024 | 7.260 | 7.266 | 7.252 | 7.256 | 7.256 | 1,092 |
01 abr 2024 | 7.253 | 7.260 | 7.248 | 7.260 | 7.260 | 275 |
28 mar 2024 | 7.255 | 7.262 | 7.242 | 7.260 | 7.260 | 405 |
27 mar 2024 | 7.243 | 7.258 | 7.243 | 7.253 | 7.253 | 712 |
26 mar 2024 | 7.245 | 7.246 | 7.231 | 7.240 | 7.240 | 314 |
25 mar 2024 | 7.270 | 7.274 | 7.226 | 7.246 | 7.246 | 2,049 |
22 mar 2024 | 7.207 | 7.271 | 7.207 | 7.269 | 7.269 | 1,323 |
21 mar 2024 | 7.195 | 7.210 | 7.190 | 7.209 | 7.209 | 2,378 |
20 mar 2024 | 7.200 | 7.205 | 7.194 | 7.195 | 7.195 | 1,962 |
19 mar 2024 | 7.193 | 7.200 | 7.190 | 7.200 | 7.200 | 2,220 |
18 mar 2024 | 7.192 | 7.193 | 7.188 | 7.193 | 7.193 | 933 |
15 mar 2024 | 7.203 | 7.206 | 7.200 | 7.206 | 7.206 | 404 |
14 mar 2024 | 7.191 | 7.201 | 7.191 | 7.200 | 7.200 | 2,803 |
13 mar 2024 | 7.185 | 7.200 | 7.183 | 7.190 | 7.190 | 3,050 |
12 mar 2024 | 7.176 | 7.188 | 7.169 | 7.186 | 7.186 | 1,207 |
11 mar 2024 | 7.198 | 7.199 | 7.175 | 7.178 | 7.178 | 2,255 |
08 mar 2024 | 7.192 | 7.199 | 7.181 | 7.198 | 7.198 | 1,205 |
07 mar 2024 | 7.203 | 7.208 | 7.195 | 7.197 | 7.197 | 1,921 |
06 mar 2024 | 7.208 | 7.212 | 7.201 | 7.205 | 7.205 | 1,133 |
05 mar 2024 | 7.206 | 7.208 | 7.201 | 7.207 | 7.207 | 633 |
04 mar 2024 | 7.205 | 7.208 | 7.202 | 7.204 | 7.204 | 605 |
01 mar 2024 | 7.201 | 7.210 | 7.201 | 7.203 | 7.203 | 722 |
29 feb 2024 | 7.210 | 7.210 | 7.199 | 7.201 | 7.201 | 509 |
28 feb 2024 | 7.205 | 7.214 | 7.205 | 7.208 | 7.208 | 3,180 |
27 feb 2024 | 7.201 | 7.206 | 7.199 | 7.205 | 7.205 | 621 |
26 feb 2024 | 7.195 | 7.202 | 7.194 | 7.202 | 7.202 | 517 |
23 feb 2024 | 7.189 | 7.204 | 7.188 | 7.196 | 7.196 | 951 |
22 feb 2024 | 7.189 | 7.193 | 7.180 | 7.191 | 7.191 | 3,270 |
21 feb 2024 | 7.194 | 7.196 | 7.170 | 7.188 | 7.188 | 2,405 |
20 feb 2024 | 7.203 | 7.208 | 7.187 | 7.194 | 7.194 | 4,947 |
16 feb 2024 | 7.220 | 7.222 | 7.212 | 7.212 | 7.212 | 572 |
15 feb 2024 | 7.225 | 7.227 | 7.186 | 7.216 | 7.216 | 1,745 |
14 feb 2024 | 7.228 | 7.231 | 7.222 | 7.222 | 7.222 | 379 |
13 feb 2024 | 7.217 | 7.233 | 7.215 | 7.232 | 7.232 | 157 |
12 feb 2024 | 7.223 | 7.223 | 7.214 | 7.216 | 7.216 | 90 |
09 feb 2024 | 7.215 | 7.220 | 7.208 | 7.220 | 7.220 | 2,138 |
08 feb 2024 | 7.205 | 7.219 | 7.205 | 7.215 | 7.215 | 660 |
07 feb 2024 | 7.192 | 7.210 | 7.186 | 7.208 | 7.208 | 2,088 |
06 feb 2024 | 7.211 | 7.212 | 7.190 | 7.196 | 7.196 | 1,527 |
05 feb 2024 | 7.212 | 7.220 | 7.203 | 7.213 | 7.213 | 2,248 |
02 feb 2024 | 7.178 | 7.210 | 7.178 | 7.209 | 7.209 | 1,336 |
01 feb 2024 | 7.177 | 7.188 | 7.175 | 7.180 | 7.180 | 2,930 |
31 ene 2024 | 7.179 | 7.183 | 7.165 | 7.175 | 7.175 | 516 |
30 ene 2024 | 7.177 | 7.183 | 7.173 | 7.180 | 7.180 | 598 |
29 ene 2024 | 7.178 | 7.186 | 7.175 | 7.177 | 7.177 | 1,962 |
26 ene 2024 | 7.171 | 7.180 | 7.168 | 7.176 | 7.176 | 532 |
25 ene 2024 | 7.153 | 7.177 | 7.148 | 7.172 | 7.172 | 828 |
24 ene 2024 | 7.159 | 7.172 | 7.130 | 7.152 | 7.152 | 1,521 |
23 ene 2024 | 7.189 | 7.191 | 7.156 | 7.156 | 7.156 | 1,619 |
22 ene 2024 | 7.193 | 7.200 | 7.186 | 7.186 | 7.186 | 1,074 |
19 ene 2024 | 7.202 | 7.204 | 7.186 | 7.192 | 7.192 | 1,624 |
18 ene 2024 | 7.211 | 7.212 | 7.196 | 7.202 | 7.202 | 2,193 |
17 ene 2024 | 7.207 | 7.219 | 7.196 | 7.210 | 7.210 | 960 |
16 ene 2024 | 7.175 | 7.209 | 7.161 | 7.205 | 7.205 | 2,172 |
12 ene 2024 | 7.167 | 7.193 | 7.166 | 7.191 | 7.191 | 1,307 |
11 ene 2024 | 7.182 | 7.183 | 7.162 | 7.172 | 7.172 | 5,599 |
10 ene 2024 | 7.182 | 7.188 | 7.175 | 7.180 | 7.180 | 1,760 |
09 ene 2024 | 7.160 | 7.185 | 7.159 | 7.184 | 7.184 | 1,935 |
08 ene 2024 | 7.161 | 7.172 | 7.153 | 7.157 | 7.157 | 1,177 |
05 ene 2024 | 7.173 | 7.176 | 7.139 | 7.160 | 7.160 | 3,303 |
04 ene 2024 | 7.156 | 7.174 | 7.149 | 7.174 | 7.174 | 2,278 |
03 ene 2024 | 7.141 | 7.166 | 7.137 | 7.159 | 7.159 | 2,749 |
02 ene 2024 | 7.119 | 7.148 | 7.106 | 7.146 | 7.146 | 4,742 |
29 dic 2023 | 7.107 | 7.124 | 7.083 | 7.122 | 7.122 | 1,176 |
28 dic 2023 | 7.128 | 7.129 | 7.095 | 7.109 | 7.109 | 2,593 |
27 dic 2023 | 7.130 | 7.143 | 7.128 | 7.135 | 7.135 | 522 |
26 dic 2023 | 7.135 | 7.138 | 7.125 | 7.131 | 7.131 | 617 |
22 dic 2023 | 7.132 | 7.149 | 7.116 | 7.142 | 7.142 | 1,047 |
21 dic 2023 | 7.134 | 7.147 | 7.122 | 7.132 | 7.132 | 1,678 |
20 dic 2023 | 7.114 | 7.137 | 7.114 | 7.137 | 7.137 | 1,034 |
19 dic 2023 | 7.128 | 7.140 | 7.107 | 7.113 | 7.113 | 1,925 |
18 dic 2023 | 7.117 | 7.134 | 7.117 | 7.134 | 7.134 | 932 |
15 dic 2023 | 7.124 | 7.136 | 7.097 | 7.135 | 7.135 | 946 |
*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. |