Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 8.01 | 8.39 | 8.01 | 8.31 | 8.31 | 2,937,600 |
23 may 2024 | 7.70 | 7.96 | 7.70 | 7.94 | 7.94 | 1,025,500 |
22 may 2024 | 7.85 | 7.97 | 7.71 | 7.82 | 7.82 | 1,190,900 |
21 may 2024 | 7.96 | 8.08 | 7.87 | 7.98 | 7.98 | 965,400 |
17 may 2024 | 7.56 | 7.95 | 7.48 | 7.94 | 7.94 | 1,350,500 |
16 may 2024 | 7.21 | 7.41 | 7.16 | 7.39 | 7.39 | 1,094,700 |
15 may 2024 | 7.25 | 7.35 | 7.13 | 7.28 | 7.28 | 574,200 |
14 may 2024 | 6.96 | 7.19 | 6.96 | 7.17 | 7.17 | 871,000 |
13 may 2024 | 7.10 | 7.17 | 6.91 | 6.96 | 6.96 | 562,500 |
10 may 2024 | 7.15 | 7.17 | 6.94 | 7.11 | 7.11 | 1,447,100 |
09 may 2024 | 6.71 | 7.12 | 6.70 | 7.09 | 7.09 | 1,595,500 |
08 may 2024 | 6.70 | 7.05 | 6.54 | 6.60 | 6.60 | 1,655,800 |
07 may 2024 | 6.67 | 6.79 | 6.60 | 6.77 | 6.77 | 774,300 |
06 may 2024 | 6.42 | 6.68 | 6.42 | 6.64 | 6.64 | 705,500 |
03 may 2024 | 6.44 | 6.49 | 6.25 | 6.29 | 6.29 | 513,000 |
02 may 2024 | 6.37 | 6.50 | 6.32 | 6.42 | 6.42 | 343,800 |
01 may 2024 | 6.30 | 6.62 | 6.30 | 6.48 | 6.48 | 702,600 |
30 abr 2024 | 6.24 | 6.40 | 6.16 | 6.25 | 6.25 | 733,200 |
29 abr 2024 | 6.54 | 6.60 | 6.34 | 6.43 | 6.43 | 753,000 |
26 abr 2024 | 6.60 | 6.64 | 6.37 | 6.51 | 6.51 | 475,100 |
25 abr 2024 | 6.40 | 6.59 | 6.28 | 6.54 | 6.54 | 579,000 |
24 abr 2024 | 6.37 | 6.43 | 6.25 | 6.37 | 6.37 | 463,500 |
23 abr 2024 | 6.09 | 6.41 | 6.06 | 6.37 | 6.37 | 1,025,400 |
22 abr 2024 | 6.01 | 6.28 | 5.90 | 6.13 | 6.13 | 1,046,700 |
19 abr 2024 | 6.21 | 6.50 | 6.21 | 6.40 | 6.40 | 632,700 |
18 abr 2024 | 6.34 | 6.40 | 6.22 | 6.23 | 6.23 | 457,000 |
17 abr 2024 | 6.30 | 6.44 | 6.20 | 6.29 | 6.29 | 755,700 |
16 abr 2024 | 6.16 | 6.31 | 6.08 | 6.30 | 6.30 | 880,000 |
15 abr 2024 | 6.42 | 6.44 | 6.22 | 6.31 | 6.31 | 859,300 |
12 abr 2024 | 6.70 | 6.80 | 6.28 | 6.37 | 6.37 | 1,594,900 |
11 abr 2024 | 6.52 | 6.59 | 6.34 | 6.54 | 6.54 | 688,600 |
10 abr 2024 | 6.27 | 6.59 | 6.06 | 6.46 | 6.46 | 1,105,000 |
09 abr 2024 | 6.50 | 6.67 | 6.43 | 6.50 | 6.50 | 1,379,500 |
08 abr 2024 | 6.49 | 6.64 | 6.29 | 6.36 | 6.36 | 1,555,800 |
05 abr 2024 | 6.03 | 6.47 | 5.94 | 6.39 | 6.39 | 1,671,900 |
04 abr 2024 | 6.02 | 6.35 | 5.94 | 6.13 | 6.13 | 1,584,000 |
03 abr 2024 | 5.45 | 6.21 | 5.45 | 6.16 | 6.16 | 2,079,400 |
02 abr 2024 | 5.20 | 5.47 | 5.20 | 5.44 | 5.44 | 1,016,500 |
01 abr 2024 | 5.19 | 5.20 | 5.07 | 5.20 | 5.20 | 837,600 |
28 mar 2024 | 4.95 | 5.10 | 4.93 | 5.03 | 5.03 | 644,900 |
27 mar 2024 | 4.73 | 4.93 | 4.73 | 4.91 | 4.91 | 491,400 |
26 mar 2024 | 4.80 | 4.81 | 4.69 | 4.70 | 4.70 | 424,900 |
25 mar 2024 | 4.62 | 4.84 | 4.62 | 4.72 | 4.72 | 393,700 |
22 mar 2024 | 4.65 | 4.72 | 4.58 | 4.60 | 4.60 | 310,900 |
21 mar 2024 | 4.85 | 4.86 | 4.64 | 4.66 | 4.66 | 634,100 |
20 mar 2024 | 4.42 | 4.79 | 4.39 | 4.75 | 4.75 | 795,600 |
19 mar 2024 | 4.52 | 4.58 | 4.43 | 4.44 | 4.44 | 629,800 |
18 mar 2024 | 4.64 | 4.65 | 4.54 | 4.54 | 4.54 | 447,900 |
15 mar 2024 | 4.58 | 4.68 | 4.52 | 4.65 | 4.65 | 522,500 |
14 mar 2024 | 4.58 | 4.62 | 4.51 | 4.55 | 4.55 | 394,100 |
13 mar 2024 | 4.55 | 4.71 | 4.54 | 4.62 | 4.62 | 713,600 |
12 mar 2024 | 4.47 | 4.57 | 4.39 | 4.55 | 4.55 | 657,800 |
11 mar 2024 | 4.38 | 4.64 | 4.32 | 4.58 | 4.58 | 654,200 |
08 mar 2024 | 4.35 | 4.43 | 4.25 | 4.37 | 4.37 | 564,100 |
07 mar 2024 | 4.12 | 4.36 | 3.95 | 4.36 | 4.36 | 735,700 |
06 mar 2024 | 4.06 | 4.23 | 4.06 | 4.14 | 4.14 | 640,700 |
05 mar 2024 | 4.17 | 4.29 | 4.03 | 4.08 | 4.08 | 584,500 |
04 mar 2024 | 4.02 | 4.13 | 4.00 | 4.09 | 4.09 | 925,100 |
01 mar 2024 | 3.73 | 3.99 | 3.68 | 3.94 | 3.94 | 686,800 |
29 feb 2024 | 3.69 | 3.77 | 3.67 | 3.69 | 3.69 | 961,600 |
28 feb 2024 | 3.64 | 3.66 | 3.57 | 3.58 | 3.58 | 352,100 |
27 feb 2024 | 3.61 | 3.69 | 3.61 | 3.65 | 3.65 | 346,600 |
26 feb 2024 | 3.65 | 3.68 | 3.58 | 3.66 | 3.66 | 429,000 |
23 feb 2024 | 3.71 | 3.77 | 3.62 | 3.70 | 3.70 | 2,126,800 |
22 feb 2024 | 3.78 | 3.80 | 3.63 | 3.69 | 3.69 | 715,500 |
21 feb 2024 | 3.79 | 3.79 | 3.71 | 3.76 | 3.76 | 242,200 |
20 feb 2024 | 3.84 | 3.85 | 3.75 | 3.78 | 3.78 | 286,800 |
16 feb 2024 | 3.85 | 3.90 | 3.81 | 3.85 | 3.85 | 495,000 |
15 feb 2024 | 3.81 | 3.94 | 3.81 | 3.90 | 3.90 | 596,400 |
14 feb 2024 | 3.74 | 3.80 | 3.70 | 3.77 | 3.77 | 282,000 |
13 feb 2024 | 3.90 | 3.90 | 3.68 | 3.72 | 3.72 | 737,900 |
12 feb 2024 | 3.92 | 4.00 | 3.89 | 3.98 | 3.98 | 413,600 |
09 feb 2024 | 3.99 | 3.99 | 3.90 | 3.93 | 3.93 | 397,800 |
08 feb 2024 | 4.08 | 4.08 | 3.99 | 4.01 | 4.01 | 257,600 |
07 feb 2024 | 4.17 | 4.18 | 4.07 | 4.08 | 4.08 | 209,400 |
06 feb 2024 | 4.14 | 4.23 | 4.14 | 4.20 | 4.20 | 252,100 |
05 feb 2024 | 4.15 | 4.21 | 4.11 | 4.13 | 4.13 | 282,700 |
02 feb 2024 | 4.15 | 4.26 | 4.09 | 4.24 | 4.24 | 502,200 |
01 feb 2024 | 4.13 | 4.27 | 4.13 | 4.27 | 4.27 | 669,600 |
31 ene 2024 | 4.16 | 4.22 | 4.07 | 4.10 | 4.10 | 487,700 |
30 ene 2024 | 4.22 | 4.25 | 4.12 | 4.15 | 4.15 | 658,800 |
29 ene 2024 | 4.16 | 4.22 | 4.09 | 4.18 | 4.18 | 436,800 |
26 ene 2024 | 4.17 | 4.20 | 4.13 | 4.14 | 4.14 | 275,500 |
25 ene 2024 | 4.19 | 4.22 | 4.14 | 4.19 | 4.19 | 383,300 |
24 ene 2024 | 4.29 | 4.32 | 4.14 | 4.15 | 4.15 | 413,900 |
23 ene 2024 | 4.20 | 4.25 | 4.16 | 4.21 | 4.21 | 564,900 |
22 ene 2024 | 4.02 | 4.21 | 3.97 | 4.13 | 4.13 | 666,500 |
19 ene 2024 | 4.29 | 4.29 | 4.05 | 4.07 | 4.07 | 768,400 |
18 ene 2024 | 4.50 | 4.59 | 4.07 | 4.24 | 4.24 | 1,683,900 |
17 ene 2024 | 4.83 | 4.85 | 4.74 | 4.80 | 4.80 | 497,500 |
16 ene 2024 | 5.02 | 5.04 | 4.91 | 4.95 | 4.95 | 310,700 |
15 ene 2024 | 5.10 | 5.10 | 5.03 | 5.07 | 5.07 | 66,100 |
12 ene 2024 | 4.99 | 5.23 | 4.99 | 5.10 | 5.10 | 551,500 |
11 ene 2024 | 4.96 | 5.00 | 4.75 | 4.86 | 4.86 | 512,600 |
10 ene 2024 | 4.79 | 4.98 | 4.79 | 4.95 | 4.95 | 404,900 |
09 ene 2024 | 4.87 | 4.89 | 4.77 | 4.78 | 4.78 | 417,600 |
08 ene 2024 | 4.81 | 4.96 | 4.76 | 4.84 | 4.84 | 691,800 |
05 ene 2024 | 4.90 | 4.99 | 4.85 | 4.87 | 4.87 | 350,500 |
04 ene 2024 | 4.83 | 4.92 | 4.78 | 4.92 | 4.92 | 447,900 |
03 ene 2024 | 4.83 | 4.88 | 4.78 | 4.83 | 4.83 | 471,800 |
*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. |