Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 5.58 | 5.85 | 5.50 | 5.53 | 5.53 | 1,356,531 |
06 may 2024 | 5.73 | 5.76 | 5.51 | 5.54 | 5.54 | 681,500 |
03 may 2024 | 5.51 | 5.87 | 5.51 | 5.71 | 5.71 | 627,400 |
02 may 2024 | 5.42 | 5.60 | 5.36 | 5.57 | 5.57 | 445,300 |
01 may 2024 | 5.33 | 5.47 | 5.18 | 5.36 | 5.36 | 406,000 |
30 abr 2024 | 5.24 | 5.39 | 5.24 | 5.32 | 5.32 | 401,700 |
29 abr 2024 | 5.42 | 5.50 | 5.37 | 5.38 | 5.38 | 540,500 |
26 abr 2024 | 5.41 | 5.53 | 5.36 | 5.39 | 5.39 | 441,200 |
25 abr 2024 | 5.26 | 5.48 | 5.18 | 5.41 | 5.41 | 1,125,100 |
24 abr 2024 | 5.27 | 5.39 | 5.20 | 5.31 | 5.31 | 465,400 |
23 abr 2024 | 5.20 | 5.48 | 5.05 | 5.29 | 5.29 | 595,700 |
22 abr 2024 | 5.24 | 5.30 | 5.11 | 5.20 | 5.20 | 736,800 |
19 abr 2024 | 5.15 | 5.36 | 5.13 | 5.27 | 5.27 | 621,100 |
18 abr 2024 | 5.00 | 5.28 | 4.95 | 5.18 | 5.18 | 707,000 |
17 abr 2024 | 5.02 | 5.16 | 4.95 | 4.99 | 4.99 | 642,900 |
16 abr 2024 | 4.97 | 5.01 | 4.84 | 4.99 | 4.99 | 824,600 |
15 abr 2024 | 5.10 | 5.16 | 4.91 | 5.00 | 5.00 | 1,028,700 |
12 abr 2024 | 5.05 | 5.29 | 5.04 | 5.13 | 5.13 | 784,800 |
11 abr 2024 | 5.02 | 5.14 | 4.85 | 5.09 | 5.09 | 562,800 |
10 abr 2024 | 4.93 | 5.13 | 4.87 | 5.04 | 5.04 | 828,300 |
09 abr 2024 | 5.04 | 5.33 | 4.95 | 5.06 | 5.06 | 784,200 |
08 abr 2024 | 4.97 | 5.11 | 4.93 | 4.94 | 4.94 | 776,900 |
05 abr 2024 | 4.84 | 5.01 | 4.81 | 4.98 | 4.98 | 607,600 |
04 abr 2024 | 4.75 | 4.91 | 4.73 | 4.86 | 4.86 | 475,900 |
03 abr 2024 | 4.73 | 4.77 | 4.67 | 4.72 | 4.72 | 239,000 |
02 abr 2024 | 4.80 | 4.86 | 4.68 | 4.78 | 4.78 | 418,700 |
01 abr 2024 | 4.74 | 4.91 | 4.66 | 4.82 | 4.82 | 512,000 |
28 mar 2024 | 4.74 | 4.80 | 4.66 | 4.76 | 4.76 | 613,200 |
27 mar 2024 | 4.62 | 4.74 | 4.59 | 4.65 | 4.65 | 308,300 |
26 mar 2024 | 4.74 | 4.80 | 4.55 | 4.59 | 4.59 | 566,300 |
25 mar 2024 | 4.88 | 4.97 | 4.64 | 4.68 | 4.68 | 556,900 |
22 mar 2024 | 4.99 | 5.01 | 4.83 | 4.88 | 4.88 | 548,000 |
21 mar 2024 | 5.12 | 5.16 | 4.99 | 5.02 | 5.02 | 403,700 |
20 mar 2024 | 5.12 | 5.21 | 4.99 | 5.11 | 5.11 | 476,200 |
19 mar 2024 | 5.30 | 5.37 | 5.12 | 5.15 | 5.15 | 707,600 |
18 mar 2024 | 5.25 | 5.50 | 5.16 | 5.29 | 5.29 | 1,003,900 |
15 mar 2024 | 5.05 | 5.36 | 5.05 | 5.27 | 5.27 | 1,393,900 |
14 mar 2024 | 5.00 | 5.17 | 4.97 | 5.09 | 5.09 | 999,700 |
13 mar 2024 | 4.88 | 5.11 | 4.84 | 5.04 | 5.04 | 1,393,300 |
12 mar 2024 | 4.74 | 5.01 | 4.71 | 4.90 | 4.90 | 1,547,400 |
11 mar 2024 | 4.72 | 4.78 | 4.55 | 4.75 | 4.75 | 685,800 |
08 mar 2024 | 5.00 | 5.08 | 4.68 | 4.75 | 4.75 | 726,300 |
07 mar 2024 | 4.66 | 5.19 | 4.45 | 4.96 | 4.96 | 7,850,800 |
06 mar 2024 | 4.65 | 4.91 | 4.43 | 4.67 | 4.67 | 3,387,300 |
05 mar 2024 | 4.81 | 4.93 | 4.73 | 4.83 | 4.83 | 948,700 |
04 mar 2024 | 4.92 | 4.93 | 4.71 | 4.82 | 4.82 | 483,000 |
01 mar 2024 | 4.87 | 5.09 | 4.82 | 4.92 | 4.92 | 433,800 |
29 feb 2024 | 4.85 | 4.98 | 4.82 | 4.83 | 4.83 | 616,800 |
28 feb 2024 | 4.89 | 4.92 | 4.74 | 4.78 | 4.78 | 455,600 |
27 feb 2024 | 4.73 | 5.03 | 4.66 | 4.88 | 4.88 | 781,900 |
26 feb 2024 | 4.79 | 4.85 | 4.65 | 4.66 | 4.66 | 546,600 |
23 feb 2024 | 4.85 | 4.95 | 4.76 | 4.79 | 4.79 | 625,800 |
22 feb 2024 | 4.97 | 5.03 | 4.81 | 4.83 | 4.83 | 1,141,900 |
21 feb 2024 | 5.18 | 5.33 | 4.83 | 4.98 | 4.98 | 2,221,600 |
20 feb 2024 | 5.25 | 5.26 | 5.15 | 5.20 | 5.20 | 261,000 |
16 feb 2024 | 5.33 | 5.39 | 5.24 | 5.29 | 5.29 | 340,700 |
15 feb 2024 | 5.25 | 5.41 | 5.25 | 5.36 | 5.36 | 534,200 |
14 feb 2024 | 5.06 | 5.30 | 5.00 | 5.23 | 5.23 | 609,900 |
13 feb 2024 | 5.26 | 5.35 | 4.95 | 4.96 | 4.96 | 791,100 |
12 feb 2024 | 5.24 | 5.49 | 5.20 | 5.38 | 5.38 | 721,300 |
09 feb 2024 | 5.35 | 5.38 | 5.16 | 5.23 | 5.23 | 561,300 |
08 feb 2024 | 5.21 | 5.57 | 5.16 | 5.32 | 5.32 | 750,800 |
07 feb 2024 | 5.49 | 5.51 | 5.20 | 5.20 | 5.20 | 1,156,300 |
06 feb 2024 | 5.29 | 5.61 | 5.23 | 5.50 | 5.50 | 486,300 |
05 feb 2024 | 5.24 | 5.44 | 5.18 | 5.30 | 5.30 | 543,400 |
02 feb 2024 | 5.50 | 5.50 | 5.19 | 5.33 | 5.33 | 510,800 |
01 feb 2024 | 5.26 | 5.49 | 5.20 | 5.44 | 5.44 | 614,900 |
31 ene 2024 | 5.42 | 5.48 | 5.24 | 5.24 | 5.24 | 523,800 |
30 ene 2024 | 5.69 | 5.72 | 5.41 | 5.45 | 5.45 | 288,500 |
29 ene 2024 | 5.46 | 5.80 | 5.36 | 5.70 | 5.70 | 1,533,500 |
26 ene 2024 | 5.41 | 5.50 | 5.32 | 5.43 | 5.43 | 391,800 |
25 ene 2024 | 5.41 | 5.43 | 5.30 | 5.36 | 5.36 | 277,600 |
24 ene 2024 | 5.45 | 5.48 | 5.23 | 5.34 | 5.34 | 334,300 |
23 ene 2024 | 5.80 | 5.89 | 5.36 | 5.38 | 5.38 | 471,900 |
22 ene 2024 | 5.64 | 5.76 | 5.59 | 5.71 | 5.71 | 572,700 |
19 ene 2024 | 5.69 | 5.69 | 5.38 | 5.56 | 5.56 | 692,300 |
18 ene 2024 | 6.03 | 6.03 | 5.49 | 5.64 | 5.64 | 737,000 |
17 ene 2024 | 6.15 | 6.22 | 5.98 | 5.99 | 5.99 | 630,400 |
16 ene 2024 | 6.24 | 6.43 | 6.09 | 6.24 | 6.24 | 607,000 |
12 ene 2024 | 6.25 | 6.68 | 6.20 | 6.23 | 6.23 | 720,300 |
11 ene 2024 | 6.33 | 6.35 | 6.10 | 6.20 | 6.20 | 5,630,800 |
10 ene 2024 | 6.35 | 6.38 | 6.20 | 6.33 | 6.33 | 507,100 |
09 ene 2024 | 6.37 | 6.47 | 6.32 | 6.35 | 6.35 | 459,300 |
08 ene 2024 | 6.46 | 6.55 | 6.39 | 6.44 | 6.44 | 370,900 |
05 ene 2024 | 6.45 | 6.53 | 6.40 | 6.47 | 6.47 | 484,500 |
04 ene 2024 | 6.33 | 6.51 | 6.24 | 6.47 | 6.47 | 599,700 |
03 ene 2024 | 6.54 | 6.60 | 6.28 | 6.33 | 6.33 | 874,200 |
02 ene 2024 | 6.59 | 6.65 | 6.37 | 6.55 | 6.55 | 746,600 |
29 dic 2023 | 6.52 | 6.74 | 6.52 | 6.59 | 6.59 | 423,200 |
28 dic 2023 | 6.59 | 6.75 | 6.53 | 6.59 | 6.59 | 571,000 |
27 dic 2023 | 6.92 | 6.97 | 6.49 | 6.63 | 6.63 | 450,200 |
26 dic 2023 | 6.94 | 7.06 | 6.83 | 6.88 | 6.88 | 320,500 |
22 dic 2023 | 6.77 | 7.02 | 6.67 | 6.89 | 6.89 | 602,800 |
21 dic 2023 | 6.82 | 6.97 | 6.49 | 6.70 | 6.70 | 497,000 |
20 dic 2023 | 6.94 | 7.06 | 6.67 | 6.69 | 6.69 | 616,600 |
19 dic 2023 | 6.96 | 7.15 | 6.84 | 7.02 | 7.02 | 393,300 |
18 dic 2023 | 7.17 | 7.25 | 6.89 | 6.94 | 6.94 | 438,100 |
15 dic 2023 | 7.18 | 7.50 | 6.83 | 7.13 | 7.13 | 4,269,900 |
14 dic 2023 | 7.04 | 7.29 | 6.89 | 6.99 | 6.99 | 768,000 |
13 dic 2023 | 7.01 | 7.13 | 6.80 | 7.04 | 7.04 | 447,800 |
*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. |