Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
29 abr 2024 | 6.79 | 6.80 | 6.70 | 6.80 | 6.80 | 3,000 |
26 abr 2024 | 6.52 | 6.55 | 6.52 | 6.55 | 6.55 | 400 |
25 abr 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 16,400 |
24 abr 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
23 abr 2024 | 6.86 | 6.86 | 6.45 | 6.45 | 6.45 | 5,100 |
22 abr 2024 | 6.45 | 6.74 | 6.45 | 6.74 | 6.74 | 600 |
19 abr 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 200 |
18 abr 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
17 abr 2024 | 6.78 | 6.80 | 6.37 | 6.37 | 6.37 | 5,200 |
16 abr 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1,300 |
15 abr 2024 | 6.37 | 6.63 | 6.35 | 6.35 | 6.35 | 500 |
12 abr 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
11 abr 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 100 |
10 abr 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
09 abr 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
08 abr 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
05 abr 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
04 abr 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 200 |
03 abr 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
02 abr 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
01 abr 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
28 mar 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
27 mar 2024 | 6.70 | 6.88 | 6.70 | 6.88 | 6.88 | 3,200 |
26 mar 2024 | 6.80 | 6.80 | 6.40 | 6.40 | 6.40 | 400 |
25 mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
22 mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
21 mar 2024 | 6.90 | 6.90 | 6.68 | 6.90 | 6.90 | 7,000 |
20 mar 2024 | 6.90 | 6.90 | 6.88 | 6.90 | 6.90 | 4,800 |
19 mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 5,000 |
18 mar 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
15 mar 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
14 mar 2024 | 7.04 | 7.04 | 6.53 | 6.59 | 6.59 | 1,050,100 |
13 mar 2024 | 6.65 | 6.96 | 6.55 | 6.96 | 6.96 | 2,100 |
12 mar 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
11 mar 2024 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | 8,300 |
08 mar 2024 | 6.78 | 6.85 | 6.78 | 6.85 | 6.85 | 1,700 |
07 mar 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 100 |
06 mar 2024 | 6.41 | 6.50 | 6.30 | 6.50 | 6.50 | 63,400 |
05 mar 2024 | 6.21 | 6.35 | 6.15 | 6.21 | 6.21 | 38,700 |
04 mar 2024 | 6.22 | 6.22 | 5.71 | 5.71 | 5.71 | 1,700 |
01 mar 2024 | 5.68 | 5.83 | 5.68 | 5.83 | 5.83 | 1,200 |
29 feb 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
28 feb 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
27 feb 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
26 feb 2024 | 6.25 | 6.25 | 5.87 | 5.87 | 5.87 | 400 |
23 feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 100 |
22 feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
21 feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
20 feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
16 feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
15 feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
14 feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
13 feb 2024 | 6.23 | 6.25 | 6.23 | 6.25 | 6.25 | 6,000 |
12 feb 2024 | 6.25 | 6.26 | 6.25 | 6.26 | 6.26 | 6,400 |
09 feb 2024 | 5.75 | 6.19 | 5.75 | 6.19 | 6.19 | 600 |
08 feb 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
07 feb 2024 | 5.95 | 6.10 | 5.62 | 6.10 | 6.10 | 1,900 |
06 feb 2024 | 6.37 | 6.37 | 6.20 | 6.20 | 6.20 | 300 |
05 feb 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
02 feb 2024 | 6.78 | 6.78 | 6.39 | 6.39 | 6.39 | 1,400 |
01 feb 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
31 ene 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 2,500 |
30 ene 2024 | 6.37 | 6.84 | 6.37 | 6.73 | 6.73 | 7,900 |
29 ene 2024 | 6.46 | 6.82 | 6.46 | 6.82 | 6.82 | 5,700 |
26 ene 2024 | 6.62 | 6.97 | 6.62 | 6.85 | 6.85 | 5,400 |
25 ene 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
24 ene 2024 | 7.05 | 7.23 | 6.77 | 7.23 | 7.23 | 3,200 |
23 ene 2024 | 6.74 | 6.99 | 6.74 | 6.99 | 6.99 | 2,800 |
22 ene 2024 | 6.44 | 6.75 | 6.44 | 6.75 | 6.75 | 5,600 |
19 ene 2024 | 6.31 | 6.44 | 6.31 | 6.44 | 6.44 | 3,200 |
18 ene 2024 | 5.99 | 6.20 | 5.96 | 6.20 | 6.20 | 5,000 |
17 ene 2024 | 5.60 | 5.86 | 5.60 | 5.86 | 5.86 | 800 |
16 ene 2024 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 700 |
12 ene 2024 | 5.30 | 5.37 | 5.30 | 5.35 | 5.35 | 10,700 |
11 ene 2024 | 5.16 | 5.30 | 5.15 | 5.15 | 5.15 | 232,400 |
10 ene 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 100 |
09 ene 2024 | 5.15 | 5.15 | 5.00 | 5.05 | 5.05 | 5,400 |
08 ene 2024 | 5.03 | 5.15 | 5.00 | 5.13 | 5.13 | 4,400 |
05 ene 2024 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | 6,400 |
04 ene 2024 | 4.95 | 5.10 | 4.95 | 5.10 | 5.10 | 3,000 |
03 ene 2024 | 5.05 | 5.13 | 5.00 | 5.10 | 5.10 | 20,800 |
02 ene 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 400 |
29 dic 2023 | 5.00 | 5.08 | 5.00 | 5.08 | 5.08 | 2,800 |
28 dic 2023 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | 7,300 |
27 dic 2023 | 5.07 | 5.08 | 5.07 | 5.08 | 5.08 | 5,100 |
26 dic 2023 | 4.81 | 5.21 | 4.64 | 5.00 | 5.00 | 5,600 |
22 dic 2023 | 4.63 | 4.81 | 4.40 | 4.81 | 4.81 | 2,600 |
21 dic 2023 | 4.45 | 4.66 | 4.41 | 4.66 | 4.66 | 6,500 |
20 dic 2023 | 4.18 | 4.37 | 4.18 | 4.37 | 4.37 | 4,900 |
19 dic 2023 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 2,073,600 |
18 dic 2023 | 4.01 | 4.01 | 3.72 | 4.00 | 4.00 | 9,600 |
15 dic 2023 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - |
14 dic 2023 | 3.81 | 4.11 | 3.81 | 4.11 | 4.11 | 6,300 |
13 dic 2023 | 3.85 | 3.88 | 3.71 | 3.85 | 3.85 | 6,500 |
12 dic 2023 | 3.81 | 3.85 | 3.76 | 3.76 | 3.76 | 4,000 |
11 dic 2023 | 3.71 | 3.80 | 3.70 | 3.80 | 3.80 | 4,500 |
08 dic 2023 | 3.70 | 3.75 | 3.70 | 3.75 | 3.75 | 2,900 |
07 dic 2023 | 3.74 | 3.74 | 3.73 | 3.74 | 3.74 | 300 |
06 dic 2023 | 3.64 | 3.65 | 3.64 | 3.65 | 3.65 | 11,000 |
05 dic 2023 | 3.66 | 3.66 | 3.65 | 3.65 | 3.65 | 13,000 |
*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. |