Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 5.7138 | 6.0198 | 5.5542 | 5.9509 | 5.9509 | 162,669,888 |
01 may 2024 | 5.6217 | 5.7613 | 5.2337 | 5.7134 | 5.7134 | 248,116,317 |
30 abr 2024 | 5.9226 | 5.9901 | 5.4469 | 5.6217 | 5.6217 | 212,854,498 |
29 abr 2024 | 5.8958 | 5.9777 | 5.7344 | 5.9225 | 5.9225 | 160,252,235 |
28 abr 2024 | 5.9233 | 6.1206 | 5.8726 | 5.8955 | 5.8955 | 126,413,410 |
27 abr 2024 | 6.0032 | 6.0197 | 5.6761 | 5.9233 | 5.9233 | 162,755,859 |
26 abr 2024 | 5.9946 | 6.1041 | 5.8371 | 6.0032 | 6.0032 | 147,575,230 |
25 abr 2024 | 6.0502 | 6.1017 | 5.8337 | 5.9946 | 5.9946 | 168,390,263 |
24 abr 2024 | 6.3890 | 6.5292 | 5.9820 | 6.0500 | 6.0500 | 227,779,803 |
23 abr 2024 | 6.5743 | 6.6518 | 6.3395 | 6.3890 | 6.3890 | 160,198,899 |
22 abr 2024 | 6.4764 | 6.7200 | 6.4294 | 6.5743 | 6.5743 | 187,867,687 |
21 abr 2024 | 6.6525 | 6.7639 | 6.3596 | 6.4764 | 6.4764 | 181,448,115 |
20 abr 2024 | 6.1537 | 6.6921 | 6.0778 | 6.6525 | 6.6525 | 181,206,372 |
19 abr 2024 | 5.9990 | 6.2774 | 5.5439 | 6.1537 | 6.1537 | 292,889,119 |
18 abr 2024 | 5.8436 | 6.0487 | 5.7185 | 5.9990 | 5.9990 | 193,427,761 |
17 abr 2024 | 6.0779 | 6.0963 | 5.6242 | 5.8433 | 5.8433 | 233,231,026 |
16 abr 2024 | 6.0119 | 6.1195 | 5.7176 | 6.0779 | 6.0779 | 286,272,658 |
15 abr 2024 | 6.1638 | 6.5271 | 5.7136 | 6.0119 | 6.0119 | 406,509,525 |
14 abr 2024 | 5.7307 | 6.2314 | 5.4911 | 6.1638 | 6.1638 | 489,819,474 |
13 abr 2024 | 6.6191 | 6.7137 | 5.0351 | 5.7307 | 5.7307 | 683,421,615 |
12 abr 2024 | 8.0520 | 8.2200 | 5.6579 | 6.6190 | 6.6190 | 620,826,453 |
11 abr 2024 | 8.4948 | 8.5950 | 7.9764 | 8.0520 | 8.0520 | 281,341,019 |
10 abr 2024 | 8.6545 | 8.7066 | 8.2435 | 8.4948 | 8.4948 | 294,545,528 |
09 abr 2024 | 9.3165 | 9.3354 | 8.6129 | 8.6545 | 8.6545 | 307,669,129 |
08 abr 2024 | 8.8336 | 9.3444 | 8.6740 | 9.3165 | 9.3165 | 252,381,532 |
07 abr 2024 | 8.5872 | 8.8884 | 8.5719 | 8.8336 | 8.8336 | 192,565,854 |
06 abr 2024 | 8.4012 | 8.6751 | 8.3554 | 8.5872 | 8.5872 | 151,122,330 |
05 abr 2024 | 8.6385 | 8.6492 | 8.1100 | 8.4012 | 8.4012 | 237,116,938 |
04 abr 2024 | 8.4333 | 8.8309 | 8.2227 | 8.6385 | 8.6385 | 253,179,951 |
03 abr 2024 | 8.5654 | 8.7846 | 8.2709 | 8.4334 | 8.4334 | 311,542,431 |
02 abr 2024 | 9.3913 | 9.3914 | 8.4818 | 8.5654 | 8.5654 | 402,481,391 |
01 abr 2024 | 9.9654 | 10.4063 | 9.0647 | 9.3914 | 9.3914 | 514,262,327 |
31 mar 2024 | 9.4417 | 9.9781 | 9.4144 | 9.9654 | 9.9654 | 193,170,627 |
30 mar 2024 | 9.6694 | 9.9440 | 9.4150 | 9.4417 | 9.4417 | 289,518,374 |
29 mar 2024 | 9.3014 | 10.2249 | 9.2256 | 9.6694 | 9.6694 | 548,528,636 |
28 mar 2024 | 9.1282 | 9.3644 | 8.9752 | 9.3014 | 9.3014 | 231,296,263 |
27 mar 2024 | 9.4493 | 9.6120 | 8.9056 | 9.1282 | 9.1282 | 382,542,653 |
26 mar 2024 | 9.3625 | 9.7242 | 9.2037 | 9.4493 | 9.4493 | 391,898,683 |
25 mar 2024 | 8.9173 | 9.5251 | 8.8362 | 9.3625 | 9.3625 | 358,353,617 |
24 mar 2024 | 8.6275 | 8.9812 | 8.5386 | 8.9174 | 8.9174 | 197,059,119 |
23 mar 2024 | 8.7037 | 8.9508 | 8.5176 | 8.6275 | 8.6275 | 240,510,484 |
22 mar 2024 | 9.0251 | 9.2584 | 8.4124 | 8.7037 | 8.7037 | 377,454,885 |
21 mar 2024 | 8.6341 | 9.2843 | 8.5721 | 9.0255 | 9.0255 | 460,034,197 |
20 mar 2024 | 7.9942 | 8.7364 | 7.6990 | 8.6341 | 8.6341 | 455,636,793 |
19 mar 2024 | 8.8749 | 8.9605 | 7.8609 | 7.9942 | 7.9942 | 490,122,634 |
18 mar 2024 | 9.1755 | 9.5737 | 8.6301 | 8.8749 | 8.8749 | 447,163,747 |
17 mar 2024 | 8.8348 | 9.3324 | 8.3409 | 9.1756 | 9.1756 | 423,927,670 |
16 mar 2024 | 9.7685 | 9.8782 | 8.6405 | 8.8348 | 8.8348 | 461,055,849 |
15 mar 2024 | 10.5091 | 10.6081 | 9.0131 | 9.7685 | 9.7685 | 684,018,724 |
14 mar 2024 | 10.6426 | 10.7559 | 9.9351 | 10.5091 | 10.5091 | 570,423,156 |
13 mar 2024 | 10.8941 | 11.1701 | 10.3118 | 10.6427 | 10.6427 | 496,647,557 |
12 mar 2024 | 11.1768 | 11.1842 | 10.1597 | 10.8941 | 10.8941 | 563,563,887 |
11 mar 2024 | 10.7129 | 11.3595 | 10.2475 | 11.1768 | 11.1768 | 649,124,861 |
10 mar 2024 | 11.0754 | 11.2806 | 10.3391 | 10.7126 | 10.7126 | 472,385,689 |
09 mar 2024 | 11.4709 | 11.8060 | 10.9386 | 11.0753 | 11.0753 | 585,608,334 |
08 mar 2024 | 9.9544 | 11.8042 | 9.8565 | 11.4709 | 11.4709 | 1,040,010,489 |
07 mar 2024 | 10.0718 | 10.3101 | 9.6052 | 9.9545 | 9.9545 | 528,088,645 |
06 mar 2024 | 8.8899 | 10.2076 | 8.5049 | 10.0718 | 10.0718 | 692,395,783 |
05 mar 2024 | 10.0194 | 10.4888 | 7.8905 | 8.8898 | 8.8898 | 1,111,387,573 |
04 mar 2024 | 10.4849 | 10.8044 | 9.7715 | 10.0184 | 10.0184 | 913,288,732 |
03 mar 2024 | 9.3181 | 10.8589 | 8.7259 | 10.4879 | 10.4879 | 1,182,701,612 |
02 mar 2024 | 8.2218 | 9.4855 | 8.1897 | 9.3188 | 9.3188 | 900,231,443 |
01 mar 2024 | 8.1336 | 8.4649 | 7.9701 | 8.2225 | 8.2225 | 395,887,849 |
29 feb 2024 | 7.7162 | 8.7975 | 7.5760 | 8.1359 | 8.1359 | 785,180,137 |
28 feb 2024 | 7.6598 | 8.1490 | 7.1362 | 7.7125 | 7.7125 | 705,381,993 |
27 feb 2024 | 8.1532 | 8.3129 | 7.5566 | 7.6594 | 7.6594 | 435,819,227 |
26 feb 2024 | 8.1167 | 8.3143 | 7.8288 | 8.1527 | 8.1527 | 378,630,085 |
25 feb 2024 | 8.0961 | 8.5990 | 7.9753 | 8.1174 | 8.1174 | 488,487,601 |
24 feb 2024 | 8.0113 | 8.2055 | 7.7120 | 8.0959 | 8.0959 | 341,514,144 |
23 feb 2024 | 8.0563 | 8.5380 | 7.8638 | 8.0098 | 8.0098 | 708,120,292 |
22 feb 2024 | 7.2381 | 8.4667 | 7.0987 | 8.0557 | 8.0557 | 837,559,465 |
21 feb 2024 | 7.7314 | 7.7360 | 6.8477 | 7.2362 | 7.2362 | 577,789,021 |
20 feb 2024 | 7.4257 | 7.9829 | 7.2303 | 7.7320 | 7.7320 | 1,226,925,111 |
19 feb 2024 | 6.2758 | 7.7708 | 6.2305 | 7.4270 | 7.4270 | 797,819,922 |
18 feb 2024 | 6.2006 | 6.4216 | 6.0709 | 6.2755 | 6.2755 | 318,232,526 |
17 feb 2024 | 5.7960 | 6.3771 | 5.7110 | 6.1991 | 6.1991 | 456,255,634 |
16 feb 2024 | 5.8671 | 5.9852 | 5.6627 | 5.7953 | 5.7953 | 197,993,160 |
15 feb 2024 | 5.5947 | 5.9183 | 5.5947 | 5.8660 | 5.8660 | 223,309,994 |
14 feb 2024 | 5.4906 | 5.6609 | 5.4570 | 5.5943 | 5.5943 | 158,608,062 |
13 feb 2024 | 5.4587 | 5.5404 | 5.3693 | 5.4906 | 5.4906 | 172,084,859 |
12 feb 2024 | 5.3075 | 5.4937 | 5.2169 | 5.4592 | 5.4592 | 122,468,282 |
11 feb 2024 | 5.3577 | 5.4445 | 5.2763 | 5.3072 | 5.3072 | 92,881,975 |
10 feb 2024 | 5.4787 | 5.4961 | 5.2964 | 5.3579 | 5.3579 | 108,632,968 |
09 feb 2024 | 5.2237 | 5.5433 | 5.2220 | 5.4793 | 5.4793 | 174,454,473 |
08 feb 2024 | 5.1823 | 5.2647 | 5.1460 | 5.2232 | 5.2232 | 106,944,157 |
07 feb 2024 | 5.0691 | 5.1924 | 4.9806 | 5.1820 | 5.1820 | 101,892,881 |
06 feb 2024 | 4.9911 | 5.1379 | 4.9453 | 5.0694 | 5.0694 | 90,711,991 |
05 feb 2024 | 4.9278 | 5.0379 | 4.8693 | 4.9907 | 4.9907 | 88,615,707 |
04 feb 2024 | 5.0653 | 5.0653 | 4.9137 | 4.9277 | 4.9277 | 86,149,675 |
03 feb 2024 | 5.0444 | 5.3058 | 5.0368 | 5.0653 | 5.0653 | 148,968,098 |
02 feb 2024 | 4.9722 | 5.0741 | 4.9443 | 5.0440 | 5.0440 | 105,903,998 |
01 feb 2024 | 4.9601 | 4.9972 | 4.8545 | 4.9723 | 4.9723 | 108,225,175 |
31 ene 2024 | 5.1564 | 5.1697 | 4.9084 | 4.9604 | 4.9604 | 137,707,787 |
30 ene 2024 | 5.3346 | 5.3695 | 5.1446 | 5.1547 | 5.1547 | 135,692,837 |
29 ene 2024 | 5.1945 | 5.3625 | 5.1267 | 5.3346 | 5.3346 | 118,990,405 |
28 ene 2024 | 5.3334 | 5.4041 | 5.1424 | 5.1929 | 5.1929 | 112,028,945 |
27 ene 2024 | 5.1765 | 5.3952 | 5.1225 | 5.3335 | 5.3335 | 115,880,316 |
26 ene 2024 | 4.9662 | 5.2248 | 4.9138 | 5.1768 | 5.1768 | 139,710,615 |
25 ene 2024 | 5.0048 | 5.0283 | 4.8326 | 4.9667 | 4.9667 | 114,437,059 |
24 ene 2024 | 4.8911 | 5.0111 | 4.7980 | 5.0047 | 5.0047 | 157,518,986 |
*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. |