Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 5.68 | 5.69 | 5.65 | 5.66 | 5.66 | 25,825 |
24 jun 2024 | 5.67 | 5.72 | 5.67 | 5.72 | 5.72 | 21,185 |
21 jun 2024 | 5.70 | 5.70 | 5.67 | 5.68 | 5.68 | 26,252 |
20 jun 2024 | 5.74 | 5.74 | 5.69 | 5.69 | 5.69 | 17,439 |
19 jun 2024 | 5.75 | 5.76 | 5.73 | 5.74 | 5.74 | 14,314 |
18 jun 2024 | 5.72 | 5.72 | 5.65 | 5.68 | 5.68 | 779,401 |
17 jun 2024 | 5.61 | 5.63 | 5.61 | 5.61 | 5.61 | 88,317 |
14 jun 2024 | 5.67 | 5.67 | 5.59 | 5.61 | 5.61 | 35,005 |
13 jun 2024 | 5.62 | 5.63 | 5.59 | 5.60 | 5.60 | 48,933 |
12 jun 2024 | 5.58 | 5.64 | 5.57 | 5.64 | 5.64 | 33,465 |
11 jun 2024 | 5.56 | 5.57 | 5.53 | 5.53 | 5.53 | 34,377 |
10 jun 2024 | 5.57 | 5.61 | 5.55 | 5.61 | 5.61 | 78,497 |
07 jun 2024 | 5.60 | 5.61 | 5.56 | 5.57 | 5.57 | 21,273 |
06 jun 2024 | 5.59 | 5.62 | 5.59 | 5.62 | 5.62 | 24,514 |
05 jun 2024 | 5.53 | 5.57 | 5.53 | 5.57 | 5.57 | 30,135 |
04 jun 2024 | 5.39 | 5.50 | 5.39 | 5.48 | 5.48 | 23,253 |
03 jun 2024 | 5.58 | 5.58 | 5.54 | 5.54 | 5.54 | 70,422 |
31 may 2024 | 5.56 | 5.56 | 5.45 | 5.45 | 5.45 | 21,899 |
30 may 2024 | 5.51 | 5.54 | 5.51 | 5.54 | 5.54 | 23,777 |
29 may 2024 | 5.60 | 5.60 | 5.56 | 5.56 | 5.56 | 36,527 |
28 may 2024 | 5.68 | 5.68 | 5.65 | 5.65 | 5.65 | 424,631 |
27 may 2024 | 5.68 | 5.70 | 5.68 | 5.70 | 5.70 | 13,015 |
24 may 2024 | 5.64 | 5.66 | 5.64 | 5.65 | 5.65 | 749,582 |
23 may 2024 | 5.69 | 5.71 | 5.65 | 5.66 | 5.66 | 35,130 |
22 may 2024 | 5.72 | 5.72 | 5.69 | 5.69 | 5.69 | 353,943 |
21 may 2024 | 5.71 | 5.71 | 5.67 | 5.70 | 5.70 | 20,941 |
17 may 2024 | 5.72 | 5.76 | 5.72 | 5.75 | 5.75 | 4,680 |
16 may 2024 | 5.71 | 5.74 | 5.69 | 5.73 | 5.73 | 11,525 |
15 may 2024 | 5.67 | 5.71 | 5.66 | 5.71 | 5.71 | 41,516 |
14 may 2024 | 5.61 | 5.64 | 5.60 | 5.64 | 5.64 | 8,854 |
13 may 2024 | 5.60 | 5.64 | 5.60 | 5.63 | 5.63 | 44,876 |
10 may 2024 | 5.59 | 5.70 | 5.58 | 5.58 | 5.58 | 213,395 |
08 may 2024 | 5.56 | 5.56 | 5.52 | 5.55 | 5.55 | 9,087 |
07 may 2024 | 5.56 | 5.57 | 5.55 | 5.57 | 5.57 | 53,403 |
06 may 2024 | 5.56 | 5.60 | 5.56 | 5.58 | 5.58 | 110,470 |
03 may 2024 | 5.51 | 5.57 | 5.50 | 5.55 | 5.55 | 14,955 |
02 may 2024 | 5.52 | 5.52 | 5.45 | 5.48 | 5.48 | 47,994 |
30 abr 2024 | 5.45 | 5.45 | 5.41 | 5.42 | 5.42 | 14,891 |
29 abr 2024 | 5.42 | 5.44 | 5.42 | 5.44 | 5.44 | 67,139 |
26 abr 2024 | 5.40 | 5.40 | 5.37 | 5.37 | 5.37 | 149,082 |
25 abr 2024 | 5.32 | 5.34 | 5.26 | 5.27 | 5.27 | 63,528 |
24 abr 2024 | 5.35 | 5.35 | 5.31 | 5.31 | 5.31 | 40,760 |
23 abr 2024 | 5.27 | 5.30 | 5.27 | 5.30 | 5.30 | 49,433 |
22 abr 2024 | 5.37 | 5.37 | 5.23 | 5.23 | 5.23 | 17,908 |
19 abr 2024 | 5.15 | 5.22 | 5.15 | 5.21 | 5.21 | 12,441 |
18 abr 2024 | 5.31 | 5.31 | 5.24 | 5.25 | 5.25 | 118,160 |
17 abr 2024 | 5.23 | 5.25 | 5.21 | 5.21 | 5.21 | 62,759 |
16 abr 2024 | 5.30 | 5.30 | 5.21 | 5.23 | 5.23 | 35,140 |
15 abr 2024 | 5.39 | 5.39 | 5.29 | 5.29 | 5.29 | 64,837 |
12 abr 2024 | 5.43 | 5.44 | 5.34 | 5.34 | 5.34 | 11,686 |
11 abr 2024 | 5.47 | 5.48 | 5.44 | 5.44 | 5.44 | 40,907 |
10 abr 2024 | 5.54 | 5.55 | 5.42 | 5.42 | 5.42 | 479,158 |
09 abr 2024 | 5.50 | 5.52 | 5.49 | 5.50 | 5.50 | 12,922 |
08 abr 2024 | 5.45 | 5.48 | 5.45 | 5.47 | 5.47 | 37,409 |
05 abr 2024 | 5.42 | 5.43 | 5.41 | 5.42 | 5.42 | 5,685 |
04 abr 2024 | 5.50 | 5.51 | 5.45 | 5.51 | 5.51 | 34,557 |
03 abr 2024 | 5.41 | 5.43 | 5.40 | 5.42 | 5.42 | 49,783 |
02 abr 2024 | 5.47 | 5.47 | 5.43 | 5.44 | 5.44 | 22,558 |
28 mar 2024 | 5.40 | 5.43 | 5.39 | 5.43 | 5.43 | 16,709 |
27 mar 2024 | 5.40 | 5.40 | 5.26 | 5.38 | 5.38 | 44,229 |
26 mar 2024 | 5.56 | 5.56 | 5.41 | 5.42 | 5.42 | 82,606 |
25 mar 2024 | 5.43 | 5.43 | 5.39 | 5.41 | 5.41 | 505,701 |
22 mar 2024 | 5.40 | 5.43 | 5.40 | 5.41 | 5.41 | 19,336 |
21 mar 2024 | 5.54 | 5.54 | 5.45 | 5.45 | 5.45 | 54,529 |
20 mar 2024 | 5.37 | 5.39 | 5.37 | 5.39 | 5.39 | 4,185 |
19 mar 2024 | 5.36 | 5.37 | 5.35 | 5.36 | 5.36 | 59,413 |
18 mar 2024 | 5.43 | 5.44 | 5.39 | 5.39 | 5.39 | 36,490 |
15 mar 2024 | 5.40 | 5.43 | 5.40 | 5.42 | 5.42 | 50,093 |
14 mar 2024 | 5.49 | 5.49 | 5.45 | 5.45 | 5.45 | 16,354 |
13 mar 2024 | 5.46 | 5.47 | 5.46 | 5.47 | 5.47 | 9,385 |
12 mar 2024 | 5.48 | 5.48 | 5.46 | 5.48 | 5.48 | 6,590 |
11 mar 2024 | 5.42 | 5.43 | 5.41 | 5.43 | 5.43 | 46,580 |
08 mar 2024 | 5.43 | 5.45 | 5.43 | 5.43 | 5.43 | 232,077 |
07 mar 2024 | 5.36 | 5.40 | 5.35 | 5.40 | 5.40 | 30,596 |
06 mar 2024 | 5.36 | 5.40 | 5.36 | 5.40 | 5.40 | 345,857 |
05 mar 2024 | 5.34 | 5.34 | 5.31 | 5.32 | 5.32 | 28,879 |
04 mar 2024 | 5.42 | 5.42 | 5.36 | 5.37 | 5.37 | 34,029 |
01 mar 2024 | 5.36 | 5.36 | 5.32 | 5.36 | 5.36 | 78,559 |
29 feb 2024 | 5.30 | 5.32 | 5.30 | 5.30 | 5.30 | 6,308 |
28 feb 2024 | 5.33 | 5.33 | 5.28 | 5.28 | 5.28 | 43,292 |
27 feb 2024 | 5.34 | 5.36 | 5.34 | 5.36 | 5.36 | 22,189 |
26 feb 2024 | 5.33 | 5.34 | 5.32 | 5.33 | 5.33 | 68,123 |
23 feb 2024 | 5.36 | 5.37 | 5.35 | 5.37 | 5.37 | 4,217 |
22 feb 2024 | 5.36 | 5.38 | 5.34 | 5.34 | 5.34 | 15,319 |
21 feb 2024 | 5.32 | 5.32 | 5.30 | 5.32 | 5.32 | 2,605 |
20 feb 2024 | 5.31 | 5.33 | 5.28 | 5.28 | 5.28 | 18,537 |
19 feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 15,838 |
16 feb 2024 | 5.31 | 5.31 | 5.29 | 5.31 | 5.31 | 4,071 |
15 feb 2024 | 5.24 | 5.27 | 5.24 | 5.26 | 5.26 | 45,706 |
14 feb 2024 | 5.21 | 5.26 | 5.21 | 5.26 | 5.26 | 166,869 |
13 feb 2024 | 5.29 | 5.29 | 5.20 | 5.21 | 5.21 | 33,656 |
12 feb 2024 | 5.24 | 5.32 | 5.24 | 5.32 | 5.32 | 567,068 |
09 feb 2024 | 5.21 | 5.24 | 5.21 | 5.23 | 5.23 | 70,196 |
08 feb 2024 | 5.23 | 5.24 | 5.20 | 5.21 | 5.21 | 53,444 |
07 feb 2024 | 5.25 | 5.27 | 5.21 | 5.24 | 5.24 | 632,670 |
06 feb 2024 | 5.21 | 5.25 | 5.21 | 5.25 | 5.25 | 870,119 |
05 feb 2024 | 5.14 | 5.14 | 5.11 | 5.12 | 5.12 | 4,982 |
02 feb 2024 | 5.18 | 5.18 | 5.11 | 5.11 | 5.11 | 95,330 |
01 feb 2024 | 5.11 | 5.15 | 5.11 | 5.15 | 5.15 | 24,123 |
31 ene 2024 | 5.09 | 5.13 | 5.08 | 5.13 | 5.13 | 27,021 |
*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. |