Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 5.29 | 5.50 | 5.28 | 5.30 | 5.30 | 165,100 |
25 abr 2024 | 5.38 | 5.38 | 5.04 | 5.26 | 5.26 | 147,000 |
24 abr 2024 | 5.61 | 5.61 | 5.24 | 5.45 | 5.45 | 190,700 |
23 abr 2024 | 5.49 | 5.74 | 5.40 | 5.60 | 5.60 | 220,900 |
22 abr 2024 | 4.90 | 5.51 | 4.87 | 5.51 | 5.51 | 530,200 |
19 abr 2024 | 4.77 | 4.90 | 4.62 | 4.87 | 4.87 | 301,800 |
18 abr 2024 | 4.43 | 5.03 | 4.26 | 4.70 | 4.70 | 335,100 |
17 abr 2024 | 4.71 | 4.83 | 4.44 | 4.47 | 4.47 | 200,600 |
16 abr 2024 | 4.86 | 4.86 | 4.66 | 4.73 | 4.73 | 127,400 |
15 abr 2024 | 4.98 | 5.01 | 4.71 | 4.87 | 4.87 | 182,200 |
12 abr 2024 | 4.99 | 5.00 | 4.85 | 4.95 | 4.95 | 269,700 |
11 abr 2024 | 4.99 | 5.09 | 4.91 | 5.00 | 5.00 | 134,100 |
10 abr 2024 | 4.90 | 5.05 | 4.89 | 5.00 | 5.00 | 211,800 |
09 abr 2024 | 5.04 | 5.14 | 4.89 | 4.97 | 4.97 | 131,200 |
08 abr 2024 | 5.05 | 5.33 | 5.00 | 5.04 | 5.04 | 364,700 |
05 abr 2024 | 4.99 | 5.11 | 4.94 | 5.00 | 5.00 | 164,300 |
04 abr 2024 | 4.87 | 5.09 | 4.84 | 5.03 | 5.03 | 253,100 |
03 abr 2024 | 4.65 | 4.91 | 4.65 | 4.87 | 4.87 | 179,500 |
02 abr 2024 | 4.79 | 4.88 | 4.60 | 4.70 | 4.70 | 175,700 |
01 abr 2024 | 4.77 | 5.01 | 4.75 | 4.79 | 4.79 | 329,600 |
28 mar 2024 | 5.03 | 5.05 | 4.75 | 4.77 | 4.77 | 393,100 |
27 mar 2024 | 4.72 | 5.15 | 4.51 | 5.09 | 5.09 | 762,600 |
26 mar 2024 | 4.57 | 4.75 | 4.40 | 4.61 | 4.61 | 366,800 |
25 mar 2024 | 4.67 | 4.88 | 4.56 | 4.66 | 4.66 | 412,700 |
22 mar 2024 | 4.69 | 4.74 | 4.42 | 4.68 | 4.68 | 209,600 |
21 mar 2024 | 4.51 | 4.77 | 4.37 | 4.67 | 4.67 | 317,500 |
20 mar 2024 | 4.29 | 4.49 | 4.22 | 4.25 | 4.25 | 128,700 |
19 mar 2024 | 4.16 | 4.37 | 4.12 | 4.28 | 4.28 | 113,000 |
18 mar 2024 | 3.98 | 4.33 | 3.93 | 4.18 | 4.18 | 144,600 |
15 mar 2024 | 3.81 | 4.30 | 3.81 | 3.97 | 3.97 | 886,300 |
14 mar 2024 | 3.80 | 3.84 | 3.70 | 3.72 | 3.72 | 212,000 |
13 mar 2024 | 3.83 | 3.90 | 3.79 | 3.83 | 3.83 | 139,100 |
12 mar 2024 | 3.85 | 3.87 | 3.81 | 3.85 | 3.85 | 135,300 |
11 mar 2024 | 4.03 | 4.03 | 3.86 | 3.88 | 3.88 | 139,200 |
08 mar 2024 | 4.00 | 4.09 | 3.91 | 3.98 | 3.98 | 296,700 |
07 mar 2024 | 3.96 | 4.01 | 3.92 | 3.99 | 3.99 | 80,500 |
06 mar 2024 | 3.96 | 4.03 | 3.88 | 3.90 | 3.90 | 136,900 |
05 mar 2024 | 4.17 | 4.17 | 3.92 | 3.94 | 3.94 | 151,000 |
04 mar 2024 | 4.18 | 4.24 | 4.08 | 4.18 | 4.18 | 168,300 |
01 mar 2024 | 4.16 | 4.25 | 4.15 | 4.19 | 4.19 | 54,300 |
29 feb 2024 | 4.22 | 4.27 | 4.10 | 4.17 | 4.17 | 64,200 |
28 feb 2024 | 4.23 | 4.24 | 4.09 | 4.16 | 4.16 | 96,900 |
27 feb 2024 | 4.27 | 4.28 | 4.17 | 4.23 | 4.23 | 101,000 |
26 feb 2024 | 4.27 | 4.40 | 4.18 | 4.21 | 4.21 | 103,900 |
23 feb 2024 | 4.39 | 4.39 | 4.22 | 4.32 | 4.32 | 141,200 |
22 feb 2024 | 4.38 | 4.43 | 4.22 | 4.28 | 4.28 | 177,400 |
21 feb 2024 | 4.12 | 4.27 | 4.12 | 4.21 | 4.21 | 94,000 |
20 feb 2024 | 4.40 | 4.51 | 4.18 | 4.22 | 4.22 | 200,200 |
16 feb 2024 | 4.55 | 4.68 | 4.40 | 4.40 | 4.40 | 153,400 |
15 feb 2024 | 4.70 | 4.81 | 4.49 | 4.52 | 4.52 | 116,900 |
14 feb 2024 | 4.60 | 4.72 | 4.51 | 4.71 | 4.71 | 65,100 |
13 feb 2024 | 4.76 | 4.76 | 4.51 | 4.57 | 4.57 | 105,700 |
12 feb 2024 | 4.76 | 4.91 | 4.71 | 4.78 | 4.78 | 120,800 |
09 feb 2024 | 4.60 | 4.78 | 4.56 | 4.75 | 4.75 | 107,300 |
08 feb 2024 | 4.70 | 4.70 | 4.50 | 4.58 | 4.58 | 96,200 |
07 feb 2024 | 4.69 | 4.69 | 4.51 | 4.65 | 4.65 | 76,500 |
06 feb 2024 | 4.53 | 4.74 | 4.53 | 4.68 | 4.68 | 101,800 |
05 feb 2024 | 4.68 | 4.68 | 4.37 | 4.53 | 4.53 | 228,300 |
02 feb 2024 | 4.73 | 4.77 | 4.62 | 4.70 | 4.70 | 130,100 |
01 feb 2024 | 4.85 | 4.88 | 4.55 | 4.72 | 4.72 | 314,000 |
31 ene 2024 | 4.75 | 5.15 | 4.60 | 4.79 | 4.79 | 604,700 |
30 ene 2024 | 4.68 | 4.70 | 4.40 | 4.44 | 4.44 | 169,600 |
29 ene 2024 | 4.50 | 4.67 | 4.45 | 4.60 | 4.60 | 217,500 |
26 ene 2024 | 4.32 | 4.46 | 4.32 | 4.44 | 4.44 | 154,700 |
25 ene 2024 | 4.28 | 4.34 | 4.18 | 4.32 | 4.32 | 85,000 |
24 ene 2024 | 4.34 | 4.40 | 4.26 | 4.30 | 4.30 | 126,100 |
23 ene 2024 | 4.28 | 4.40 | 4.23 | 4.36 | 4.36 | 131,300 |
22 ene 2024 | 3.92 | 4.37 | 3.92 | 4.29 | 4.29 | 318,400 |
19 ene 2024 | 3.84 | 3.97 | 3.76 | 3.96 | 3.96 | 134,300 |
18 ene 2024 | 3.89 | 3.98 | 3.75 | 3.84 | 3.84 | 230,800 |
17 ene 2024 | 3.96 | 3.98 | 3.75 | 3.85 | 3.85 | 187,700 |
16 ene 2024 | 3.92 | 4.10 | 3.90 | 4.00 | 4.00 | 282,900 |
12 ene 2024 | 4.19 | 4.36 | 3.93 | 3.99 | 3.99 | 341,000 |
11 ene 2024 | 4.40 | 4.48 | 4.10 | 4.19 | 4.19 | 474,200 |
10 ene 2024 | 4.40 | 4.67 | 4.33 | 4.41 | 4.41 | 626,300 |
09 ene 2024 | 4.53 | 4.53 | 4.28 | 4.38 | 4.38 | 231,000 |
08 ene 2024 | 4.10 | 4.64 | 4.05 | 4.53 | 4.53 | 463,000 |
05 ene 2024 | 4.12 | 4.15 | 4.05 | 4.11 | 4.11 | 278,000 |
04 ene 2024 | 4.06 | 4.19 | 4.03 | 4.12 | 4.12 | 144,400 |
03 ene 2024 | 4.06 | 4.11 | 4.00 | 4.10 | 4.10 | 180,900 |
02 ene 2024 | 4.15 | 4.28 | 3.93 | 4.11 | 4.11 | 275,400 |
29 dic 2023 | 4.20 | 4.30 | 4.08 | 4.16 | 4.16 | 299,400 |
28 dic 2023 | 4.06 | 4.28 | 4.01 | 4.17 | 4.17 | 295,500 |
27 dic 2023 | 3.87 | 4.13 | 3.87 | 4.06 | 4.06 | 213,900 |
26 dic 2023 | 3.94 | 4.09 | 3.86 | 3.93 | 3.93 | 138,000 |
22 dic 2023 | 3.71 | 4.10 | 3.71 | 4.01 | 4.01 | 1,397,100 |
21 dic 2023 | 3.53 | 3.85 | 3.43 | 3.81 | 3.81 | 607,400 |
20 dic 2023 | 3.74 | 3.74 | 3.51 | 3.52 | 3.52 | 441,800 |
19 dic 2023 | 3.49 | 3.76 | 3.49 | 3.70 | 3.70 | 423,700 |
18 dic 2023 | 3.19 | 3.55 | 3.12 | 3.46 | 3.46 | 398,800 |
15 dic 2023 | 3.39 | 3.47 | 3.10 | 3.19 | 3.19 | 482,700 |
14 dic 2023 | 3.31 | 3.49 | 3.20 | 3.22 | 3.22 | 405,100 |
13 dic 2023 | 3.11 | 3.31 | 3.11 | 3.24 | 3.24 | 265,800 |
12 dic 2023 | 3.00 | 3.22 | 2.93 | 3.13 | 3.13 | 552,500 |
11 dic 2023 | 3.09 | 3.09 | 2.84 | 2.87 | 2.87 | 202,500 |
08 dic 2023 | 2.88 | 3.00 | 2.86 | 2.98 | 2.98 | 221,700 |
07 dic 2023 | 2.85 | 2.92 | 2.80 | 2.87 | 2.87 | 213,500 |
06 dic 2023 | 2.74 | 2.93 | 2.60 | 2.85 | 2.85 | 754,100 |
05 dic 2023 | 2.72 | 2.79 | 2.69 | 2.74 | 2.74 | 203,100 |
04 dic 2023 | 2.81 | 2.90 | 2.73 | 2.76 | 2.76 | 341,000 |
*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. |