Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 4.7800 | 4.7900 | 4.6614 | 4.7150 | 4.7150 | 16,434 |
20 may 2024 | 4.5400 | 4.7900 | 4.5400 | 4.7600 | 4.7600 | 1,900 |
17 may 2024 | 4.6700 | 4.8200 | 4.6700 | 4.7000 | 4.7000 | 2,700 |
16 may 2024 | 4.8600 | 4.8700 | 4.6500 | 4.7300 | 4.7300 | 17,400 |
15 may 2024 | 4.5100 | 4.8100 | 4.5100 | 4.8100 | 4.8100 | 61,000 |
14 may 2024 | 4.5100 | 4.7100 | 4.5100 | 4.6400 | 4.6400 | 4,800 |
13 may 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 600 |
10 may 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 500 |
09 may 2024 | 4.9500 | 4.9600 | 4.8600 | 4.9600 | 4.9600 | 500 |
08 may 2024 | 4.7300 | 4.9300 | 4.6000 | 4.8600 | 4.8600 | 2,600 |
07 may 2024 | 4.8800 | 4.8800 | 4.6000 | 4.7400 | 4.7400 | 3,900 |
06 may 2024 | 5.0100 | 5.0600 | 4.6000 | 4.9000 | 4.9000 | 12,800 |
03 may 2024 | 4.8000 | 5.1300 | 4.8000 | 5.1300 | 5.1300 | 700 |
02 may 2024 | 4.8000 | 4.8700 | 4.8000 | 4.8700 | 4.8700 | 1,500 |
01 may 2024 | 4.9300 | 5.0000 | 4.8600 | 4.8600 | 4.8600 | 1,000 |
30 abr 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 800 |
29 abr 2024 | 4.9000 | 5.0000 | 4.7400 | 4.9200 | 4.9200 | 4,600 |
26 abr 2024 | 5.0300 | 5.0300 | 5.0200 | 5.0200 | 5.0200 | 1,600 |
25 abr 2024 | 5.1400 | 5.1400 | 5.0600 | 5.0600 | 5.0600 | 1,500 |
24 abr 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 1,400 |
23 abr 2024 | 5.0300 | 5.0700 | 5.0300 | 5.0700 | 5.0700 | 2,300 |
22 abr 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 300 |
19 abr 2024 | 5.1000 | 5.1000 | 5.0600 | 5.0600 | 5.0600 | 1,000 |
18 abr 2024 | 5.1000 | 5.1000 | 5.0700 | 5.0700 | 5.0700 | 1,200 |
17 abr 2024 | 5.1900 | 5.1900 | 5.0300 | 5.0300 | 5.0300 | 4,200 |
16 abr 2024 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 400 |
15 abr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
12 abr 2024 | 4.8800 | 5.3000 | 4.8800 | 5.0000 | 5.0000 | 13,400 |
11 abr 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 500 |
10 abr 2024 | 4.9500 | 4.9500 | 4.9300 | 4.9400 | 4.9400 | 1,900 |
09 abr 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 700 |
08 abr 2024 | 4.7600 | 5.0000 | 4.7600 | 4.9800 | 4.9800 | 7,400 |
05 abr 2024 | 5.0000 | 5.0000 | 4.8600 | 4.8600 | 4.8600 | 800 |
04 abr 2024 | 4.9000 | 4.9700 | 4.8300 | 4.9700 | 4.9700 | 1,700 |
03 abr 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 1,000 |
02 abr 2024 | 4.8600 | 5.0700 | 4.8600 | 5.0700 | 5.0700 | 1,800 |
01 abr 2024 | 4.8700 | 5.1500 | 4.8700 | 4.9100 | 4.9100 | 1,700 |
28 mar 2024 | 4.8700 | 5.1400 | 4.8700 | 4.9000 | 4.9000 | 3,400 |
27 mar 2024 | 4.9900 | 4.9900 | 4.9400 | 4.9400 | 4.9400 | 900 |
26 mar 2024 | 4.9300 | 5.2000 | 4.9300 | 5.0200 | 5.0200 | 5,300 |
25 mar 2024 | 5.0400 | 5.2600 | 5.0000 | 5.2000 | 5.2000 | 6,900 |
22 mar 2024 | 5.3000 | 5.4000 | 5.3000 | 5.4000 | 5.4000 | 4,200 |
21 mar 2024 | 5.2800 | 5.5000 | 5.2500 | 5.3200 | 5.3200 | 2,400 |
20 mar 2024 | 5.1900 | 5.5000 | 5.1900 | 5.5000 | 5.5000 | 3,500 |
19 mar 2024 | 5.2300 | 5.2500 | 5.1000 | 5.1000 | 5.1000 | 2,600 |
18 mar 2024 | 4.8900 | 5.2800 | 4.8900 | 5.2200 | 5.2200 | 6,500 |
15 mar 2024 | 5.4100 | 5.4900 | 5.4100 | 5.4700 | 5.4700 | 2,800 |
14 mar 2024 | 5.4800 | 5.5000 | 5.4100 | 5.4100 | 5.4100 | 3,500 |
13 mar 2024 | 5.1500 | 5.6900 | 5.1500 | 5.5000 | 5.5000 | 17,800 |
12 mar 2024 | 5.6100 | 5.7600 | 5.6100 | 5.6700 | 5.6700 | 5,400 |
11 mar 2024 | 5.6200 | 5.6200 | 5.6000 | 5.6200 | 5.6200 | 4,100 |
08 mar 2024 | 5.6400 | 5.8500 | 5.6100 | 5.7000 | 5.7000 | 16,500 |
07 mar 2024 | 5.6500 | 6.2500 | 5.5200 | 5.6100 | 5.6100 | 13,800 |
06 mar 2024 | 5.6100 | 5.6500 | 5.5900 | 5.5900 | 5.5900 | 5,500 |
05 mar 2024 | 5.7000 | 5.7000 | 5.4300 | 5.6500 | 5.6500 | 3,500 |
04 mar 2024 | 5.6000 | 5.6600 | 5.5900 | 5.6400 | 5.6400 | 3,200 |
01 mar 2024 | 5.6500 | 5.6500 | 5.5500 | 5.5800 | 5.5800 | 4,300 |
29 feb 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
28 feb 2024 | 5.6100 | 5.9000 | 5.3800 | 5.9000 | 5.9000 | 3,200 |
27 feb 2024 | 5.6100 | 5.7300 | 5.4700 | 5.5700 | 5.5700 | 4,900 |
26 feb 2024 | 5.6600 | 5.9500 | 5.6100 | 5.9500 | 5.9500 | 8,700 |
23 feb 2024 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | 700 |
22 feb 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 400 |
21 feb 2024 | 5.8000 | 5.8400 | 5.6500 | 5.6700 | 5.6700 | 1,600 |
20 feb 2024 | 5.8500 | 5.9700 | 5.8500 | 5.9700 | 5.9700 | 1,000 |
16 feb 2024 | 5.8000 | 5.8000 | 5.7800 | 5.7800 | 5.7800 | 800 |
15 feb 2024 | 5.6800 | 5.9200 | 5.6700 | 5.6700 | 5.6700 | 1,100 |
14 feb 2024 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | 700 |
13 feb 2024 | 5.9600 | 5.9600 | 5.6400 | 5.9600 | 5.9600 | 1,700 |
12 feb 2024 | 6.0500 | 6.2500 | 5.9400 | 6.0100 | 6.0100 | 12,700 |
09 feb 2024 | 6.0400 | 6.1800 | 6.0000 | 6.1000 | 6.1000 | 2,500 |
08 feb 2024 | 6.2100 | 6.2500 | 6.0200 | 6.0400 | 6.0400 | 9,000 |
07 feb 2024 | 6.2400 | 6.2400 | 6.0700 | 6.0700 | 6.0700 | 900 |
06 feb 2024 | 6.2000 | 6.2600 | 6.2000 | 6.2600 | 6.2600 | 700 |
05 feb 2024 | 6.0500 | 6.1900 | 5.8500 | 6.0700 | 6.0700 | 4,500 |
02 feb 2024 | 5.8100 | 5.9500 | 5.8100 | 5.9500 | 5.9500 | 1,700 |
01 feb 2024 | 5.8000 | 6.0500 | 5.6800 | 5.8000 | 5.8000 | 11,800 |
31 ene 2024 | 5.8500 | 6.1500 | 5.6300 | 5.8100 | 5.8100 | 14,600 |
30 ene 2024 | 5.9500 | 6.0700 | 5.9200 | 5.9200 | 5.9200 | 3,300 |
29 ene 2024 | 6.1700 | 6.1700 | 5.9900 | 5.9900 | 5.9900 | 7,200 |
26 ene 2024 | 6.0400 | 6.2600 | 6.0400 | 6.2600 | 6.2600 | 3,600 |
25 ene 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 300 |
24 ene 2024 | 6.0600 | 6.2900 | 6.0500 | 6.1000 | 6.1000 | 2,700 |
23 ene 2024 | 6.3000 | 6.4600 | 6.1200 | 6.1200 | 6.1200 | 6,000 |
22 ene 2024 | 6.8000 | 6.8000 | 6.3800 | 6.3800 | 6.3800 | 6,700 |
19 ene 2024 | 6.7500 | 6.9500 | 6.6700 | 6.6700 | 6.6700 | 2,200 |
18 ene 2024 | 6.7400 | 7.0900 | 6.7300 | 6.7300 | 6.7300 | 6,200 |
17 ene 2024 | 6.9000 | 7.1300 | 6.7900 | 6.9100 | 6.9100 | 12,100 |
16 ene 2024 | 7.0000 | 7.0500 | 6.7600 | 6.7800 | 6.7800 | 15,200 |
12 ene 2024 | 6.4900 | 7.0500 | 6.2600 | 6.7100 | 6.7100 | 30,900 |
11 ene 2024 | 6.1500 | 6.3700 | 6.0300 | 6.2100 | 6.2100 | 80,400 |
10 ene 2024 | 6.4900 | 6.4900 | 6.0200 | 6.1500 | 6.1500 | 16,900 |
09 ene 2024 | 6.2500 | 6.3500 | 6.2000 | 6.2400 | 6.2400 | 7,100 |
08 ene 2024 | 6.0000 | 6.2300 | 6.0000 | 6.1400 | 6.1400 | 16,400 |
05 ene 2024 | 6.1000 | 6.2000 | 6.0000 | 6.0600 | 6.0600 | 21,500 |
04 ene 2024 | 6.1500 | 6.1500 | 5.9700 | 6.1000 | 6.1000 | 27,500 |
03 ene 2024 | 5.8000 | 6.3000 | 5.8000 | 6.1500 | 6.1500 | 26,200 |
02 ene 2024 | 5.4000 | 5.7900 | 5.4000 | 5.7900 | 5.7900 | 5,500 |
29 dic 2023 | 5.8600 | 5.8700 | 5.3500 | 5.6200 | 5.6200 | 18,900 |
28 dic 2023 | 5.2200 | 5.7900 | 5.2200 | 5.4100 | 5.4100 | 40,600 |
*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. |