Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 6.12 | 6.43 | 6.02 | 6.42 | 6.42 | 447,200 |
01 may 2024 | 6.11 | 6.13 | 5.73 | 6.01 | 6.01 | 641,700 |
30 abr 2024 | 6.04 | 6.11 | 5.88 | 6.09 | 6.09 | 375,700 |
29 abr 2024 | 6.26 | 6.34 | 6.08 | 6.11 | 6.11 | 208,800 |
26 abr 2024 | 6.21 | 6.37 | 6.18 | 6.20 | 6.20 | 338,500 |
25 abr 2024 | 6.12 | 6.24 | 5.91 | 6.21 | 6.21 | 701,400 |
24 abr 2024 | 6.10 | 6.27 | 6.08 | 6.18 | 6.18 | 466,800 |
23 abr 2024 | 6.16 | 6.36 | 6.10 | 6.11 | 6.11 | 651,500 |
22 abr 2024 | 6.09 | 6.26 | 6.00 | 6.18 | 6.18 | 512,800 |
19 abr 2024 | 5.99 | 6.12 | 5.80 | 6.01 | 6.01 | 529,900 |
18 abr 2024 | 5.74 | 6.36 | 5.73 | 6.03 | 6.03 | 627,300 |
17 abr 2024 | 5.47 | 5.74 | 5.45 | 5.71 | 5.71 | 336,300 |
16 abr 2024 | 5.44 | 5.54 | 5.36 | 5.45 | 5.45 | 390,100 |
15 abr 2024 | 5.60 | 5.68 | 5.43 | 5.53 | 5.53 | 391,800 |
12 abr 2024 | 5.80 | 5.80 | 5.52 | 5.64 | 5.64 | 516,300 |
11 abr 2024 | 5.73 | 5.87 | 5.63 | 5.80 | 5.80 | 420,100 |
10 abr 2024 | 5.86 | 5.99 | 5.65 | 5.75 | 5.75 | 798,700 |
09 abr 2024 | 5.74 | 5.86 | 5.69 | 5.70 | 5.70 | 253,400 |
08 abr 2024 | 5.80 | 5.84 | 5.65 | 5.73 | 5.73 | 285,200 |
05 abr 2024 | 5.75 | 5.80 | 5.56 | 5.73 | 5.73 | 564,800 |
04 abr 2024 | 6.14 | 6.16 | 5.73 | 5.81 | 5.81 | 388,600 |
03 abr 2024 | 6.06 | 6.13 | 6.03 | 6.07 | 6.07 | 178,000 |
02 abr 2024 | 6.04 | 6.18 | 6.04 | 6.13 | 6.13 | 465,300 |
01 abr 2024 | 6.30 | 6.33 | 6.09 | 6.17 | 6.17 | 445,200 |
28 mar 2024 | 6.34 | 6.47 | 6.18 | 6.24 | 6.24 | 568,700 |
27 mar 2024 | 6.16 | 6.43 | 6.08 | 6.27 | 6.27 | 928,600 |
26 mar 2024 | 6.18 | 6.31 | 6.08 | 6.15 | 6.15 | 462,500 |
25 mar 2024 | 6.06 | 6.14 | 5.88 | 6.10 | 6.10 | 600,700 |
22 mar 2024 | 6.43 | 6.44 | 5.96 | 6.01 | 6.01 | 671,200 |
21 mar 2024 | 6.44 | 6.55 | 6.31 | 6.40 | 6.40 | 761,800 |
20 mar 2024 | 6.46 | 6.59 | 6.39 | 6.44 | 6.44 | 480,600 |
19 mar 2024 | 6.35 | 6.60 | 6.28 | 6.46 | 6.46 | 487,300 |
18 mar 2024 | 6.32 | 6.46 | 6.25 | 6.34 | 6.34 | 383,400 |
15 mar 2024 | 6.06 | 6.44 | 6.06 | 6.38 | 6.38 | 556,200 |
14 mar 2024 | 6.30 | 6.34 | 5.97 | 6.11 | 6.11 | 553,100 |
13 mar 2024 | 6.35 | 6.55 | 6.30 | 6.37 | 6.37 | 482,000 |
12 mar 2024 | 6.24 | 6.45 | 6.17 | 6.36 | 6.36 | 482,200 |
11 mar 2024 | 6.79 | 6.79 | 6.21 | 6.21 | 6.21 | 576,200 |
08 mar 2024 | 7.49 | 7.49 | 6.75 | 6.86 | 6.86 | 1,392,500 |
07 mar 2024 | 6.53 | 6.55 | 6.30 | 6.44 | 6.44 | 819,100 |
06 mar 2024 | 6.58 | 6.68 | 6.41 | 6.41 | 6.41 | 399,900 |
05 mar 2024 | 6.42 | 6.67 | 6.30 | 6.45 | 6.45 | 369,800 |
04 mar 2024 | 7.09 | 7.09 | 6.33 | 6.53 | 6.53 | 929,700 |
01 mar 2024 | 7.00 | 7.20 | 6.96 | 7.05 | 7.05 | 717,700 |
29 feb 2024 | 7.02 | 7.24 | 6.91 | 7.04 | 7.04 | 505,000 |
28 feb 2024 | 7.16 | 7.16 | 6.97 | 7.05 | 7.05 | 496,100 |
27 feb 2024 | 7.25 | 7.52 | 7.22 | 7.30 | 7.30 | 333,300 |
26 feb 2024 | 7.06 | 7.22 | 7.00 | 7.20 | 7.20 | 228,000 |
23 feb 2024 | 6.99 | 7.18 | 6.94 | 7.08 | 7.08 | 212,800 |
22 feb 2024 | 7.19 | 7.19 | 6.95 | 7.00 | 7.00 | 302,600 |
21 feb 2024 | 7.11 | 7.14 | 7.00 | 7.11 | 7.11 | 331,600 |
20 feb 2024 | 7.46 | 7.46 | 7.04 | 7.17 | 7.17 | 549,600 |
16 feb 2024 | 7.48 | 7.60 | 7.36 | 7.52 | 7.52 | 254,200 |
15 feb 2024 | 7.55 | 7.65 | 7.34 | 7.58 | 7.58 | 593,000 |
14 feb 2024 | 7.53 | 7.65 | 7.40 | 7.50 | 7.50 | 370,500 |
13 feb 2024 | 7.71 | 7.85 | 7.42 | 7.48 | 7.48 | 416,200 |
12 feb 2024 | 7.77 | 8.15 | 7.77 | 8.07 | 8.07 | 273,400 |
09 feb 2024 | 8.04 | 8.25 | 7.87 | 7.89 | 7.89 | 317,100 |
08 feb 2024 | 7.26 | 8.28 | 7.26 | 8.04 | 8.04 | 420,700 |
07 feb 2024 | 7.69 | 7.69 | 7.16 | 7.34 | 7.34 | 1,244,400 |
06 feb 2024 | 7.51 | 7.76 | 7.47 | 7.66 | 7.66 | 199,600 |
05 feb 2024 | 7.59 | 7.65 | 7.30 | 7.51 | 7.51 | 323,100 |
02 feb 2024 | 7.28 | 7.83 | 7.11 | 7.76 | 7.76 | 479,600 |
01 feb 2024 | 7.15 | 7.46 | 6.85 | 7.42 | 7.42 | 440,200 |
31 ene 2024 | 7.36 | 7.49 | 7.05 | 7.07 | 7.07 | 306,700 |
30 ene 2024 | 7.40 | 7.50 | 7.27 | 7.41 | 7.41 | 336,400 |
29 ene 2024 | 7.34 | 7.49 | 7.20 | 7.48 | 7.48 | 214,700 |
26 ene 2024 | 7.40 | 7.52 | 7.26 | 7.34 | 7.34 | 168,800 |
25 ene 2024 | 7.33 | 7.47 | 7.24 | 7.32 | 7.32 | 267,200 |
24 ene 2024 | 7.45 | 7.45 | 7.18 | 7.22 | 7.22 | 192,100 |
23 ene 2024 | 7.36 | 7.46 | 7.06 | 7.32 | 7.32 | 245,200 |
22 ene 2024 | 7.13 | 7.28 | 7.08 | 7.27 | 7.27 | 306,400 |
19 ene 2024 | 6.95 | 7.13 | 6.74 | 7.09 | 7.09 | 233,800 |
18 ene 2024 | 7.09 | 7.11 | 6.74 | 6.93 | 6.93 | 389,500 |
17 ene 2024 | 6.66 | 6.99 | 6.55 | 6.97 | 6.97 | 358,000 |
16 ene 2024 | 6.92 | 6.92 | 6.62 | 6.82 | 6.82 | 311,100 |
12 ene 2024 | 7.35 | 7.49 | 6.73 | 6.97 | 6.97 | 775,900 |
11 ene 2024 | 7.15 | 7.36 | 7.06 | 7.30 | 7.30 | 302,400 |
10 ene 2024 | 7.34 | 7.34 | 7.12 | 7.22 | 7.22 | 241,200 |
09 ene 2024 | 7.32 | 7.46 | 7.12 | 7.35 | 7.35 | 582,800 |
08 ene 2024 | 7.18 | 7.62 | 7.11 | 7.50 | 7.50 | 284,400 |
05 ene 2024 | 7.33 | 7.45 | 7.08 | 7.19 | 7.19 | 384,900 |
04 ene 2024 | 7.20 | 7.39 | 7.04 | 7.35 | 7.35 | 315,700 |
03 ene 2024 | 7.43 | 7.43 | 7.16 | 7.21 | 7.21 | 334,900 |
02 ene 2024 | 7.61 | 7.67 | 7.41 | 7.55 | 7.55 | 306,800 |
29 dic 2023 | 7.59 | 7.74 | 7.37 | 7.73 | 7.73 | 417,700 |
28 dic 2023 | 7.25 | 7.69 | 7.12 | 7.66 | 7.66 | 456,100 |
27 dic 2023 | 7.29 | 7.45 | 7.05 | 7.26 | 7.26 | 480,700 |
26 dic 2023 | 7.19 | 7.28 | 7.05 | 7.20 | 7.20 | 840,000 |
22 dic 2023 | 7.25 | 7.37 | 7.11 | 7.14 | 7.14 | 317,000 |
21 dic 2023 | 7.04 | 7.34 | 7.02 | 7.24 | 7.24 | 410,700 |
20 dic 2023 | 7.38 | 7.44 | 7.04 | 7.11 | 7.11 | 491,600 |
19 dic 2023 | 7.27 | 7.39 | 7.11 | 7.36 | 7.36 | 490,300 |
18 dic 2023 | 7.15 | 7.43 | 7.03 | 7.15 | 7.15 | 344,400 |
15 dic 2023 | 7.24 | 7.24 | 6.97 | 7.14 | 7.14 | 495,400 |
14 dic 2023 | 7.11 | 7.37 | 7.04 | 7.13 | 7.13 | 540,200 |
13 dic 2023 | 6.58 | 7.08 | 6.45 | 7.01 | 7.01 | 502,200 |
12 dic 2023 | 6.63 | 6.65 | 6.27 | 6.55 | 6.55 | 485,800 |
11 dic 2023 | 6.70 | 6.73 | 6.37 | 6.72 | 6.72 | 497,000 |
08 dic 2023 | 6.34 | 6.88 | 6.34 | 6.76 | 6.76 | 546,400 |
*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. |