Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 6.04 | 6.20 | 5.91 | 5.98 | 5.98 | 79,733 |
02 may 2024 | 6.09 | 6.10 | 5.86 | 5.94 | 5.94 | 122,800 |
01 may 2024 | 6.04 | 6.08 | 5.84 | 5.87 | 5.87 | 104,800 |
30 abr 2024 | 6.09 | 6.10 | 5.94 | 6.01 | 6.01 | 87,900 |
29 abr 2024 | 6.22 | 6.31 | 6.10 | 6.14 | 6.14 | 81,800 |
26 abr 2024 | 6.19 | 6.27 | 6.16 | 6.18 | 6.18 | 39,500 |
25 abr 2024 | 6.10 | 6.19 | 6.04 | 6.15 | 6.15 | 80,400 |
24 abr 2024 | 6.28 | 6.36 | 6.07 | 6.15 | 6.15 | 112,000 |
23 abr 2024 | 6.35 | 6.43 | 6.25 | 6.26 | 6.26 | 70,800 |
22 abr 2024 | 6.35 | 6.44 | 6.29 | 6.35 | 6.35 | 117,400 |
19 abr 2024 | 6.16 | 6.33 | 6.16 | 6.33 | 6.33 | 90,800 |
18 abr 2024 | 6.28 | 6.34 | 6.18 | 6.20 | 6.20 | 91,700 |
17 abr 2024 | 6.36 | 6.42 | 6.25 | 6.25 | 6.25 | 50,800 |
16 abr 2024 | 6.33 | 6.42 | 6.22 | 6.34 | 6.34 | 87,400 |
15 abr 2024 | 6.30 | 6.42 | 6.25 | 6.34 | 6.34 | 73,600 |
12 abr 2024 | 6.33 | 6.43 | 6.25 | 6.29 | 6.29 | 77,300 |
11 abr 2024 | 6.14 | 6.40 | 6.14 | 6.32 | 6.32 | 76,100 |
10 abr 2024 | 6.33 | 6.45 | 6.07 | 6.15 | 6.15 | 206,300 |
09 abr 2024 | 6.41 | 6.55 | 6.40 | 6.50 | 6.50 | 73,600 |
08 abr 2024 | 6.37 | 6.48 | 6.37 | 6.40 | 6.40 | 70,400 |
05 abr 2024 | 6.36 | 6.40 | 6.29 | 6.35 | 6.35 | 73,700 |
04 abr 2024 | 6.49 | 6.64 | 6.34 | 6.36 | 6.36 | 96,500 |
03 abr 2024 | 6.44 | 6.54 | 6.43 | 6.45 | 6.45 | 125,900 |
02 abr 2024 | 6.49 | 6.50 | 6.36 | 6.44 | 6.44 | 89,400 |
01 abr 2024 | 6.48 | 6.60 | 6.45 | 6.51 | 6.51 | 103,400 |
28 mar 2024 | 6.43 | 6.49 | 6.38 | 6.43 | 6.43 | 87,900 |
27 mar 2024 | 6.34 | 6.43 | 6.27 | 6.42 | 6.42 | 48,500 |
26 mar 2024 | 6.37 | 6.39 | 6.28 | 6.28 | 6.28 | 93,300 |
25 mar 2024 | 6.36 | 6.47 | 6.24 | 6.32 | 6.32 | 104,800 |
22 mar 2024 | 6.35 | 6.47 | 6.29 | 6.32 | 6.32 | 100,200 |
21 mar 2024 | 6.27 | 6.40 | 6.27 | 6.33 | 6.33 | 139,900 |
20 mar 2024 | 6.23 | 6.35 | 6.14 | 6.27 | 6.27 | 121,200 |
19 mar 2024 | 6.12 | 6.31 | 6.08 | 6.27 | 6.27 | 108,400 |
18 mar 2024 | 6.16 | 6.32 | 6.13 | 6.14 | 6.14 | 112,200 |
15 mar 2024 | 6.07 | 6.24 | 6.06 | 6.16 | 6.16 | 302,700 |
14 mar 2024 | 6.10 | 6.12 | 5.94 | 6.06 | 6.06 | 267,200 |
13 mar 2024 | 6.10 | 6.17 | 6.09 | 6.17 | 6.17 | 86,200 |
12 mar 2024 | 6.12 | 6.14 | 6.00 | 6.10 | 6.10 | 151,400 |
11 mar 2024 | 6.12 | 6.28 | 6.08 | 6.10 | 6.10 | 134,800 |
08 mar 2024 | 6.27 | 6.34 | 6.17 | 6.20 | 6.20 | 134,600 |
07 mar 2024 | 6.43 | 6.44 | 6.14 | 6.20 | 6.20 | 226,800 |
06 mar 2024 | 6.20 | 6.54 | 6.15 | 6.38 | 6.38 | 332,900 |
05 mar 2024 | 6.33 | 6.33 | 5.60 | 6.15 | 6.15 | 354,000 |
04 mar 2024 | 6.70 | 6.78 | 6.49 | 6.66 | 6.66 | 101,600 |
01 mar 2024 | 6.59 | 6.76 | 6.47 | 6.70 | 6.70 | 111,200 |
29 feb 2024 | 6.53 | 6.61 | 6.45 | 6.54 | 6.54 | 66,300 |
28 feb 2024 | 6.70 | 6.70 | 6.42 | 6.43 | 6.43 | 77,200 |
27 feb 2024 | 6.74 | 6.77 | 6.69 | 6.71 | 6.71 | 79,100 |
26 feb 2024 | 6.53 | 6.73 | 6.52 | 6.67 | 6.67 | 81,300 |
23 feb 2024 | 6.47 | 6.59 | 6.36 | 6.56 | 6.56 | 69,900 |
22 feb 2024 | 6.75 | 6.75 | 6.44 | 6.47 | 6.47 | 93,600 |
21 feb 2024 | 6.67 | 6.78 | 6.60 | 6.77 | 6.77 | 90,300 |
20 feb 2024 | 6.64 | 6.97 | 6.60 | 6.67 | 6.67 | 151,400 |
16 feb 2024 | 6.73 | 6.81 | 6.59 | 6.74 | 6.74 | 162,400 |
15 feb 2024 | 6.44 | 6.78 | 6.43 | 6.77 | 6.77 | 110,800 |
14 feb 2024 | 6.31 | 6.45 | 6.27 | 6.44 | 6.44 | 77,600 |
13 feb 2024 | 6.52 | 6.59 | 6.22 | 6.23 | 6.23 | 128,600 |
12 feb 2024 | 6.45 | 6.76 | 6.39 | 6.69 | 6.69 | 139,600 |
09 feb 2024 | 6.43 | 6.46 | 6.26 | 6.42 | 6.42 | 88,700 |
08 feb 2024 | 6.31 | 6.41 | 6.27 | 6.39 | 6.39 | 60,400 |
07 feb 2024 | 6.43 | 6.47 | 6.27 | 6.29 | 6.29 | 91,800 |
06 feb 2024 | 6.46 | 6.65 | 6.39 | 6.43 | 6.43 | 105,900 |
05 feb 2024 | 6.52 | 6.57 | 6.43 | 6.48 | 6.48 | 93,800 |
02 feb 2024 | 6.52 | 6.66 | 6.42 | 6.58 | 6.58 | 82,500 |
01 feb 2024 | 6.53 | 6.70 | 6.50 | 6.64 | 6.64 | 97,500 |
31 ene 2024 | 6.73 | 6.76 | 6.49 | 6.49 | 6.49 | 136,600 |
30 ene 2024 | 6.70 | 6.86 | 6.62 | 6.74 | 6.74 | 88,200 |
29 ene 2024 | 6.62 | 6.72 | 6.56 | 6.71 | 6.71 | 91,600 |
26 ene 2024 | 6.78 | 6.78 | 6.60 | 6.61 | 6.61 | 66,100 |
25 ene 2024 | 6.64 | 6.73 | 6.60 | 6.73 | 6.73 | 99,400 |
24 ene 2024 | 6.54 | 6.62 | 6.39 | 6.53 | 6.53 | 138,800 |
23 ene 2024 | 6.63 | 6.73 | 6.42 | 6.45 | 6.45 | 120,300 |
22 ene 2024 | 6.42 | 6.54 | 6.31 | 6.53 | 6.53 | 125,800 |
19 ene 2024 | 6.26 | 6.40 | 6.21 | 6.39 | 6.39 | 104,400 |
18 ene 2024 | 6.20 | 6.45 | 6.13 | 6.24 | 6.24 | 99,400 |
17 ene 2024 | 6.25 | 6.47 | 6.11 | 6.17 | 6.17 | 139,600 |
16 ene 2024 | 6.18 | 6.37 | 6.13 | 6.33 | 6.33 | 120,200 |
12 ene 2024 | 6.52 | 6.52 | 6.27 | 6.27 | 6.27 | 95,500 |
11 ene 2024 | 6.49 | 6.55 | 6.44 | 6.44 | 6.44 | 77,800 |
10 ene 2024 | 6.45 | 6.52 | 6.40 | 6.52 | 6.52 | 97,100 |
09 ene 2024 | 6.65 | 6.71 | 6.43 | 6.44 | 6.44 | 156,100 |
08 ene 2024 | 6.93 | 6.93 | 6.68 | 6.74 | 6.74 | 126,500 |
05 ene 2024 | 6.64 | 6.99 | 6.58 | 6.92 | 6.92 | 280,000 |
04 ene 2024 | 6.78 | 6.78 | 6.58 | 6.68 | 6.68 | 127,700 |
03 ene 2024 | 6.85 | 6.95 | 6.70 | 6.77 | 6.77 | 186,200 |
02 ene 2024 | 6.95 | 7.02 | 6.80 | 6.88 | 6.88 | 121,900 |
29 dic 2023 | 7.13 | 7.14 | 7.00 | 7.01 | 7.01 | 136,100 |
28 dic 2023 | 7.12 | 7.21 | 7.09 | 7.14 | 7.14 | 146,200 |
27 dic 2023 | 7.25 | 7.29 | 7.09 | 7.12 | 7.12 | 132,700 |
26 dic 2023 | 7.16 | 7.28 | 7.16 | 7.21 | 7.21 | 109,400 |
22 dic 2023 | 7.23 | 7.30 | 7.09 | 7.12 | 7.12 | 185,700 |
21 dic 2023 | 7.16 | 7.34 | 7.12 | 7.18 | 7.18 | 158,400 |
20 dic 2023 | 6.87 | 7.27 | 6.86 | 7.10 | 7.10 | 181,100 |
19 dic 2023 | 6.89 | 7.07 | 6.84 | 6.85 | 6.85 | 409,800 |
18 dic 2023 | 6.79 | 6.91 | 6.73 | 6.80 | 6.80 | 171,700 |
15 dic 2023 | 7.11 | 7.11 | 6.80 | 6.81 | 6.81 | 386,100 |
14 dic 2023 | 6.72 | 7.01 | 6.65 | 7.01 | 7.01 | 346,300 |
13 dic 2023 | 6.41 | 6.58 | 6.19 | 6.57 | 6.57 | 242,800 |
12 dic 2023 | 6.53 | 6.67 | 6.31 | 6.40 | 6.40 | 193,300 |
11 dic 2023 | 6.71 | 6.73 | 6.53 | 6.56 | 6.56 | 197,000 |
*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. |