Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 5.56 | 5.79 | 5.49 | 5.75 | 5.75 | 45,300 |
29 abr 2024 | 5.79 | 5.79 | 5.54 | 5.65 | 5.65 | 25,300 |
26 abr 2024 | 5.97 | 5.97 | 5.82 | 5.86 | 5.86 | 12,800 |
25 abr 2024 | 5.73 | 5.90 | 5.72 | 5.90 | 5.90 | 29,300 |
24 abr 2024 | 5.82 | 5.94 | 5.74 | 5.85 | 5.85 | 19,900 |
23 abr 2024 | 6.10 | 6.14 | 5.71 | 5.85 | 5.85 | 31,400 |
22 abr 2024 | 6.15 | 6.24 | 6.03 | 6.07 | 6.07 | 10,800 |
19 abr 2024 | 5.96 | 6.28 | 5.96 | 6.09 | 6.09 | 19,500 |
18 abr 2024 | 6.15 | 6.32 | 5.98 | 6.07 | 6.07 | 19,000 |
17 abr 2024 | 6.29 | 6.36 | 5.86 | 6.22 | 6.22 | 46,300 |
16 abr 2024 | 6.18 | 6.55 | 6.18 | 6.20 | 6.20 | 10,800 |
15 abr 2024 | 6.15 | 6.34 | 6.09 | 6.22 | 6.22 | 44,400 |
12 abr 2024 | 6.32 | 6.52 | 6.15 | 6.22 | 6.22 | 45,400 |
11 abr 2024 | 6.31 | 6.36 | 6.20 | 6.33 | 6.33 | 21,400 |
10 abr 2024 | 6.31 | 6.36 | 6.18 | 6.35 | 6.35 | 19,800 |
09 abr 2024 | 6.52 | 6.66 | 6.34 | 6.47 | 6.47 | 6,400 |
08 abr 2024 | 6.48 | 6.69 | 6.34 | 6.45 | 6.45 | 29,500 |
05 abr 2024 | 6.59 | 6.64 | 6.36 | 6.47 | 6.47 | 13,600 |
04 abr 2024 | 6.38 | 6.57 | 6.24 | 6.54 | 6.54 | 44,000 |
03 abr 2024 | 6.17 | 6.39 | 6.17 | 6.33 | 6.33 | 32,400 |
02 abr 2024 | 6.36 | 6.44 | 6.11 | 6.27 | 6.27 | 24,500 |
01 abr 2024 | 6.82 | 6.82 | 6.38 | 6.40 | 6.40 | 38,300 |
28 mar 2024 | 6.96 | 7.05 | 6.80 | 6.81 | 6.81 | 41,000 |
27 mar 2024 | 6.57 | 7.00 | 6.57 | 6.89 | 6.89 | 89,100 |
26 mar 2024 | 6.56 | 6.70 | 6.43 | 6.52 | 6.52 | 31,700 |
25 mar 2024 | 6.38 | 6.56 | 6.35 | 6.50 | 6.50 | 29,800 |
22 mar 2024 | 6.28 | 6.37 | 6.16 | 6.35 | 6.35 | 31,300 |
21 mar 2024 | 6.29 | 6.36 | 6.22 | 6.25 | 6.25 | 85,600 |
20 mar 2024 | 6.17 | 6.30 | 6.13 | 6.26 | 6.26 | 39,700 |
19 mar 2024 | 5.91 | 6.20 | 5.91 | 6.15 | 6.15 | 29,400 |
18 mar 2024 | 5.91 | 6.02 | 5.79 | 5.98 | 5.98 | 16,300 |
15 mar 2024 | 5.83 | 5.96 | 5.83 | 5.91 | 5.91 | 51,900 |
14 mar 2024 | 5.85 | 5.98 | 5.85 | 5.91 | 5.91 | 26,800 |
13 mar 2024 | 5.82 | 5.87 | 5.80 | 5.85 | 5.85 | 20,400 |
12 mar 2024 | 5.93 | 5.98 | 5.86 | 5.86 | 5.86 | 7,700 |
11 mar 2024 | 6.02 | 6.02 | 5.90 | 5.93 | 5.93 | 20,700 |
08 mar 2024 | 5.99 | 6.07 | 5.98 | 6.03 | 6.03 | 37,300 |
07 mar 2024 | 5.69 | 5.94 | 5.66 | 5.89 | 5.89 | 41,000 |
06 mar 2024 | 5.68 | 5.72 | 5.60 | 5.62 | 5.62 | 49,400 |
05 mar 2024 | 5.68 | 5.77 | 5.65 | 5.70 | 5.70 | 71,700 |
04 mar 2024 | 5.70 | 5.80 | 5.65 | 5.69 | 5.69 | 23,800 |
01 mar 2024 | 5.29 | 5.83 | 5.15 | 5.71 | 5.71 | 268,700 |
29 feb 2024 | 6.14 | 6.33 | 5.21 | 5.36 | 5.36 | 202,700 |
28 feb 2024 | 6.51 | 6.58 | 6.45 | 6.49 | 6.49 | 43,200 |
27 feb 2024 | 6.46 | 6.70 | 6.45 | 6.59 | 6.59 | 44,000 |
26 feb 2024 | 6.37 | 6.59 | 6.37 | 6.46 | 6.46 | 31,900 |
23 feb 2024 | 6.48 | 6.60 | 6.40 | 6.43 | 6.43 | 99,600 |
22 feb 2024 | 6.59 | 6.63 | 6.45 | 6.50 | 6.50 | 21,000 |
21 feb 2024 | 6.53 | 6.79 | 6.46 | 6.61 | 6.61 | 50,500 |
20 feb 2024 | 6.63 | 6.76 | 6.38 | 6.56 | 6.56 | 112,100 |
16 feb 2024 | 6.69 | 6.79 | 6.59 | 6.72 | 6.72 | 60,900 |
15 feb 2024 | 6.55 | 6.90 | 6.52 | 6.72 | 6.72 | 74,800 |
14 feb 2024 | 6.27 | 6.57 | 6.27 | 6.49 | 6.49 | 43,400 |
13 feb 2024 | 6.32 | 6.35 | 6.15 | 6.20 | 6.20 | 71,100 |
12 feb 2024 | 6.49 | 6.59 | 6.47 | 6.47 | 6.47 | 74,400 |
09 feb 2024 | 6.22 | 6.49 | 6.22 | 6.45 | 6.45 | 40,700 |
08 feb 2024 | 6.18 | 6.27 | 6.13 | 6.20 | 6.20 | 41,200 |
07 feb 2024 | 6.21 | 6.28 | 6.07 | 6.13 | 6.13 | 26,600 |
06 feb 2024 | 6.19 | 6.25 | 6.17 | 6.18 | 6.18 | 19,200 |
05 feb 2024 | 6.12 | 6.32 | 6.10 | 6.25 | 6.25 | 31,600 |
02 feb 2024 | 6.12 | 6.27 | 6.12 | 6.19 | 6.19 | 53,500 |
01 feb 2024 | 6.18 | 6.23 | 6.07 | 6.18 | 6.18 | 32,200 |
31 ene 2024 | 6.15 | 6.22 | 6.08 | 6.14 | 6.14 | 58,600 |
30 ene 2024 | 6.22 | 6.26 | 6.13 | 6.14 | 6.14 | 31,800 |
29 ene 2024 | 6.13 | 6.27 | 6.09 | 6.23 | 6.23 | 45,300 |
26 ene 2024 | 6.27 | 6.31 | 6.15 | 6.19 | 6.19 | 34,200 |
25 ene 2024 | 6.20 | 6.29 | 6.05 | 6.23 | 6.23 | 99,400 |
24 ene 2024 | 6.24 | 6.24 | 6.00 | 6.15 | 6.15 | 31,700 |
23 ene 2024 | 6.24 | 6.24 | 6.09 | 6.14 | 6.14 | 25,600 |
22 ene 2024 | 6.23 | 6.25 | 6.13 | 6.17 | 6.17 | 79,500 |
19 ene 2024 | 6.04 | 6.15 | 5.98 | 6.14 | 6.14 | 67,800 |
18 ene 2024 | 6.03 | 6.05 | 5.93 | 6.01 | 6.01 | 50,300 |
17 ene 2024 | 5.99 | 6.05 | 5.94 | 6.01 | 6.01 | 24,100 |
16 ene 2024 | 5.85 | 6.05 | 5.85 | 6.00 | 6.00 | 36,300 |
12 ene 2024 | 6.09 | 6.20 | 5.96 | 6.00 | 6.00 | 28,500 |
11 ene 2024 | 6.12 | 6.12 | 5.93 | 6.00 | 6.00 | 53,500 |
10 ene 2024 | 5.98 | 6.23 | 5.98 | 6.20 | 6.20 | 31,900 |
09 ene 2024 | 6.02 | 6.10 | 5.91 | 6.01 | 6.01 | 72,400 |
08 ene 2024 | 6.12 | 6.14 | 5.99 | 6.02 | 6.02 | 22,100 |
05 ene 2024 | 5.69 | 6.08 | 5.69 | 6.04 | 6.04 | 58,300 |
04 ene 2024 | 5.79 | 5.88 | 5.60 | 5.75 | 5.75 | 99,200 |
03 ene 2024 | 5.87 | 6.12 | 5.73 | 5.74 | 5.74 | 50,500 |
02 ene 2024 | 5.92 | 6.01 | 5.85 | 5.87 | 5.87 | 48,600 |
29 dic 2023 | 5.99 | 6.14 | 5.78 | 5.98 | 5.98 | 33,800 |
28 dic 2023 | 6.37 | 6.41 | 5.83 | 5.99 | 5.99 | 68,000 |
27 dic 2023 | 6.27 | 6.42 | 6.24 | 6.41 | 6.41 | 41,600 |
26 dic 2023 | 5.57 | 6.24 | 5.47 | 6.17 | 6.17 | 82,000 |
22 dic 2023 | 5.44 | 5.71 | 5.44 | 5.52 | 5.52 | 96,700 |
21 dic 2023 | 5.46 | 5.56 | 5.42 | 5.47 | 5.47 | 52,200 |
20 dic 2023 | 5.49 | 5.61 | 5.36 | 5.46 | 5.46 | 131,700 |
19 dic 2023 | 5.54 | 5.74 | 5.47 | 5.50 | 5.50 | 72,800 |
18 dic 2023 | 5.46 | 5.56 | 5.39 | 5.48 | 5.48 | 31,300 |
15 dic 2023 | 5.50 | 5.60 | 5.39 | 5.50 | 5.50 | 177,400 |
14 dic 2023 | 5.56 | 5.56 | 5.43 | 5.46 | 5.46 | 57,300 |
13 dic 2023 | 5.40 | 5.50 | 5.34 | 5.50 | 5.50 | 95,700 |
12 dic 2023 | 5.47 | 5.47 | 5.23 | 5.35 | 5.35 | 28,300 |
11 dic 2023 | 5.14 | 5.47 | 5.11 | 5.44 | 5.44 | 45,800 |
08 dic 2023 | 5.10 | 5.20 | 5.05 | 5.11 | 5.11 | 142,400 |
07 dic 2023 | 5.05 | 5.17 | 5.00 | 5.13 | 5.13 | 20,200 |
06 dic 2023 | 5.17 | 5.17 | 4.98 | 5.04 | 5.04 | 93,100 |
*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. |