Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 5.37 | 5.38 | 5.20 | 5.26 | 5.26 | 1,078,000 |
30 abr 2024 | 5.40 | 5.43 | 5.16 | 5.22 | 5.22 | 1,365,200 |
29 abr 2024 | 5.60 | 5.60 | 5.45 | 5.46 | 5.46 | 1,037,800 |
26 abr 2024 | 5.32 | 5.61 | 5.32 | 5.53 | 5.53 | 1,397,100 |
25 abr 2024 | 5.26 | 5.41 | 5.12 | 5.26 | 5.26 | 1,260,500 |
24 abr 2024 | 5.66 | 5.67 | 5.28 | 5.30 | 5.30 | 1,509,100 |
23 abr 2024 | 5.75 | 5.75 | 5.61 | 5.61 | 5.61 | 852,400 |
22 abr 2024 | 5.81 | 5.82 | 5.65 | 5.76 | 5.76 | 795,400 |
19 abr 2024 | 5.84 | 5.86 | 5.70 | 5.77 | 5.77 | 1,297,500 |
18 abr 2024 | 6.01 | 6.04 | 5.80 | 5.82 | 5.82 | 1,491,700 |
17 abr 2024 | 6.06 | 6.15 | 5.86 | 5.99 | 5.99 | 1,793,500 |
16 abr 2024 | 5.91 | 6.07 | 5.90 | 6.00 | 6.00 | 1,546,600 |
15 abr 2024 | 5.96 | 6.19 | 5.85 | 5.99 | 5.99 | 2,243,500 |
12 abr 2024 | 6.36 | 6.41 | 5.83 | 5.93 | 5.93 | 3,653,400 |
11 abr 2024 | 6.90 | 6.90 | 6.25 | 6.33 | 6.33 | 5,513,700 |
10 abr 2024 | 6.00 | 6.91 | 5.82 | 6.90 | 6.90 | 5,739,400 |
09 abr 2024 | 6.07 | 6.13 | 5.86 | 5.95 | 5.95 | 2,978,800 |
08 abr 2024 | 6.39 | 6.45 | 5.92 | 6.02 | 6.02 | 3,485,200 |
05 abr 2024 | 6.58 | 6.60 | 6.14 | 6.22 | 6.22 | 2,835,000 |
04 abr 2024 | 6.70 | 6.79 | 6.49 | 6.53 | 6.53 | 1,889,200 |
03 abr 2024 | 6.68 | 6.69 | 6.52 | 6.61 | 6.61 | 1,343,400 |
02 abr 2024 | 6.77 | 6.82 | 6.47 | 6.70 | 6.70 | 1,073,100 |
01 abr 2024 | 6.68 | 6.84 | 6.45 | 6.77 | 6.77 | 2,848,200 |
28 mar 2024 | 6.68 | 6.80 | 6.51 | 6.64 | 6.64 | 2,162,200 |
27 mar 2024 | 6.80 | 7.09 | 6.51 | 6.60 | 6.60 | 3,803,800 |
26 mar 2024 | 6.58 | 6.88 | 6.27 | 6.42 | 6.42 | 3,056,900 |
25 mar 2024 | 7.08 | 7.26 | 6.58 | 6.60 | 6.60 | 3,592,000 |
22 mar 2024 | 7.24 | 7.38 | 6.87 | 7.00 | 7.00 | 2,840,000 |
21 mar 2024 | 7.49 | 7.84 | 7.08 | 7.18 | 7.18 | 6,279,100 |
20 mar 2024 | 6.42 | 7.37 | 6.40 | 7.32 | 7.32 | 8,575,000 |
19 mar 2024 | 7.71 | 7.93 | 6.50 | 6.50 | 6.50 | 10,067,800 |
18 mar 2024 | 8.75 | 8.99 | 7.61 | 7.93 | 7.93 | 8,449,100 |
15 mar 2024 | 10.65 | 10.97 | 9.50 | 9.50 | 9.50 | 10,364,143 |
14 mar 2024 | 9.62 | 10.65 | 9.62 | 10.42 | 10.42 | 12,397,778 |
13 mar 2024 | 8.94 | 9.52 | 8.78 | 9.42 | 9.42 | 8,859,346 |
12 mar 2024 | 7.84 | 8.93 | 7.62 | 8.81 | 8.81 | 14,158,775 |
11 mar 2024 | 7.56 | 8.86 | 7.52 | 8.76 | 8.76 | 10,326,452 |
08 mar 2024 | 8.00 | 9.05 | 7.97 | 8.72 | 8.72 | 6,015,800 |
07 mar 2024 | 8.95 | 9.00 | 8.07 | 8.12 | 8.12 | 3,493,500 |
06 mar 2024 | 9.40 | 9.47 | 8.75 | 8.85 | 8.85 | 3,628,800 |
05 mar 2024 | 9.34 | 9.65 | 9.11 | 9.31 | 9.31 | 3,072,900 |
04 mar 2024 | 9.15 | 9.58 | 9.09 | 9.30 | 9.30 | 5,283,600 |
01 mar 2024 | 8.81 | 9.12 | 8.43 | 9.05 | 9.05 | 3,837,000 |
29 feb 2024 | 8.53 | 9.01 | 8.43 | 8.71 | 8.71 | 7,631,700 |
28 feb 2024 | 7.90 | 8.55 | 7.77 | 8.42 | 8.42 | 4,200,100 |
27 feb 2024 | 7.58 | 8.12 | 7.52 | 8.00 | 8.00 | 4,613,900 |
26 feb 2024 | 7.39 | 7.46 | 7.07 | 7.39 | 7.39 | 3,682,600 |
23 feb 2024 | 7.05 | 7.52 | 6.85 | 7.38 | 7.38 | 6,528,600 |
22 feb 2024 | 6.44 | 6.98 | 6.44 | 6.98 | 6.98 | 6,117,700 |
21 feb 2024 | 6.47 | 6.55 | 6.16 | 6.43 | 6.43 | 4,029,200 |
20 feb 2024 | 6.22 | 6.55 | 6.15 | 6.47 | 6.47 | 4,492,700 |
19 feb 2024 | 6.06 | 6.35 | 5.93 | 6.26 | 6.26 | 4,737,000 |
16 feb 2024 | 6.08 | 6.15 | 5.86 | 6.00 | 6.00 | 3,969,600 |
15 feb 2024 | 6.12 | 6.82 | 5.83 | 5.85 | 5.85 | 8,702,600 |
14 feb 2024 | 6.01 | 6.18 | 5.75 | 6.05 | 6.05 | 3,823,700 |
09 feb 2024 | 6.00 | 6.37 | 5.78 | 6.04 | 6.04 | 8,069,000 |
08 feb 2024 | 7.20 | 7.76 | 5.92 | 5.92 | 5.92 | 9,442,800 |
07 feb 2024 | 8.65 | 8.89 | 6.79 | 7.85 | 7.85 | 17,395,400 |
06 feb 2024 | 8.86 | 9.72 | 8.43 | 8.55 | 8.55 | 8,591,100 |
05 feb 2024 | 10.91 | 10.97 | 8.91 | 9.18 | 9.18 | 6,981,500 |
02 feb 2024 | 11.48 | 11.86 | 10.51 | 10.95 | 10.95 | 10,994,800 |
01 feb 2024 | 14.35 | 14.68 | 11.54 | 11.75 | 11.75 | 10,810,900 |
31 ene 2024 | 14.00 | 15.39 | 13.99 | 14.09 | 14.09 | 6,532,800 |
30 ene 2024 | 11.67 | 13.78 | 11.60 | 13.57 | 13.57 | 7,878,200 |
29 ene 2024 | 10.92 | 12.01 | 10.88 | 11.54 | 11.54 | 4,715,200 |
26 ene 2024 | 11.34 | 11.50 | 10.73 | 10.98 | 10.98 | 3,840,800 |
25 ene 2024 | 10.59 | 11.57 | 10.35 | 11.20 | 11.20 | 5,119,600 |
24 ene 2024 | 10.68 | 11.27 | 10.03 | 10.63 | 10.63 | 8,450,800 |
23 ene 2024 | 13.90 | 13.99 | 11.00 | 11.08 | 11.08 | 7,386,500 |
22 ene 2024 | 13.55 | 13.97 | 12.95 | 13.79 | 13.79 | 3,859,200 |
19 ene 2024 | 13.81 | 14.50 | 13.20 | 13.38 | 13.38 | 4,564,900 |
18 ene 2024 | 15.30 | 15.60 | 13.55 | 13.62 | 13.62 | 5,492,700 |
17 ene 2024 | 12.88 | 15.08 | 12.63 | 14.90 | 14.90 | 8,134,600 |
16 ene 2024 | 15.85 | 16.39 | 13.22 | 13.25 | 13.25 | 9,212,800 |
15 ene 2024 | 13.90 | 15.87 | 13.73 | 15.60 | 15.60 | 7,706,300 |
12 ene 2024 | 13.10 | 13.99 | 13.09 | 13.52 | 13.52 | 7,043,400 |
11 ene 2024 | 11.50 | 13.06 | 11.50 | 12.72 | 12.72 | 6,486,900 |
10 ene 2024 | 11.50 | 12.50 | 11.48 | 11.65 | 11.65 | 6,903,500 |
09 ene 2024 | 10.65 | 11.62 | 10.31 | 11.45 | 11.45 | 5,684,500 |
08 ene 2024 | 11.16 | 11.70 | 10.34 | 10.55 | 10.55 | 4,798,300 |
05 ene 2024 | 9.72 | 11.16 | 9.58 | 11.05 | 11.05 | 6,511,900 |
04 ene 2024 | 8.97 | 10.10 | 8.81 | 9.70 | 9.70 | 5,375,600 |
03 ene 2024 | 9.45 | 9.57 | 8.79 | 8.96 | 8.96 | 4,631,100 |
02 ene 2024 | 10.42 | 11.00 | 8.80 | 9.60 | 9.60 | 7,725,300 |
28 dic 2023 | 9.53 | 11.45 | 9.53 | 10.42 | 10.42 | 13,601,100 |
27 dic 2023 | 8.61 | 9.73 | 8.37 | 9.39 | 9.39 | 8,701,200 |
26 dic 2023 | 7.14 | 8.50 | 7.14 | 8.40 | 8.40 | 7,109,900 |
22 dic 2023 | 7.18 | 7.26 | 6.95 | 7.19 | 7.19 | 2,860,400 |
21 dic 2023 | 7.25 | 7.45 | 7.00 | 7.14 | 7.14 | 3,572,800 |
20 dic 2023 | 6.50 | 7.83 | 6.42 | 7.14 | 7.14 | 9,823,500 |
19 dic 2023 | 5.90 | 6.49 | 5.90 | 6.49 | 6.49 | 3,964,900 |
18 dic 2023 | 5.98 | 6.02 | 5.83 | 5.92 | 5.92 | 975,900 |
15 dic 2023 | 6.15 | 6.18 | 5.88 | 5.97 | 5.97 | 1,128,800 |
14 dic 2023 | 6.20 | 6.32 | 6.11 | 6.12 | 6.12 | 2,069,700 |
13 dic 2023 | 5.91 | 6.20 | 5.69 | 6.20 | 6.20 | 2,076,600 |
12 dic 2023 | 5.88 | 6.02 | 5.82 | 5.87 | 5.87 | 1,272,400 |
11 dic 2023 | 6.22 | 6.30 | 5.87 | 5.87 | 5.87 | 2,273,300 |
08 dic 2023 | 6.42 | 6.45 | 6.13 | 6.22 | 6.22 | 1,845,300 |
07 dic 2023 | 6.30 | 6.45 | 6.26 | 6.35 | 6.35 | 1,092,700 |
06 dic 2023 | 6.43 | 6.60 | 6.22 | 6.29 | 6.29 | 2,013,400 |
*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. |