Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 6.87 | 7.13 | 6.60 | 7.10 | 7.10 | 15,386 |
01 may 2024 | 6.81 | 7.25 | 6.60 | 6.87 | 6.87 | 78,800 |
30 abr 2024 | 7.27 | 7.33 | 6.84 | 6.90 | 6.90 | 57,500 |
29 abr 2024 | 6.85 | 7.44 | 6.78 | 7.33 | 7.33 | 211,600 |
26 abr 2024 | 6.77 | 6.85 | 6.63 | 6.84 | 6.84 | 70,500 |
25 abr 2024 | 6.82 | 6.82 | 6.58 | 6.76 | 6.76 | 53,100 |
24 abr 2024 | 6.86 | 6.94 | 6.78 | 6.82 | 6.82 | 43,700 |
23 abr 2024 | 6.71 | 6.94 | 6.71 | 6.90 | 6.90 | 58,000 |
22 abr 2024 | 6.41 | 6.87 | 6.41 | 6.79 | 6.79 | 144,200 |
19 abr 2024 | 6.37 | 6.72 | 6.34 | 6.44 | 6.44 | 52,100 |
18 abr 2024 | 6.31 | 6.50 | 6.30 | 6.36 | 6.36 | 47,800 |
17 abr 2024 | 6.69 | 6.69 | 6.31 | 6.39 | 6.39 | 117,000 |
16 abr 2024 | 6.41 | 6.70 | 6.41 | 6.57 | 6.57 | 99,800 |
15 abr 2024 | 6.48 | 6.75 | 6.43 | 6.52 | 6.52 | 166,500 |
12 abr 2024 | 6.64 | 6.72 | 6.27 | 6.38 | 6.38 | 147,700 |
11 abr 2024 | 6.61 | 6.72 | 6.53 | 6.57 | 6.57 | 27,300 |
10 abr 2024 | 6.67 | 6.88 | 6.58 | 6.63 | 6.63 | 73,900 |
09 abr 2024 | 6.72 | 6.99 | 6.42 | 6.78 | 6.78 | 123,000 |
08 abr 2024 | 7.13 | 7.42 | 6.62 | 6.65 | 6.65 | 93,800 |
05 abr 2024 | 6.86 | 7.27 | 6.75 | 7.23 | 7.23 | 136,600 |
04 abr 2024 | 7.62 | 7.64 | 6.54 | 6.87 | 6.87 | 228,900 |
03 abr 2024 | 7.69 | 7.93 | 7.54 | 7.65 | 7.65 | 196,400 |
02 abr 2024 | 7.50 | 7.70 | 7.41 | 7.70 | 7.70 | 109,800 |
01 abr 2024 | 7.32 | 7.55 | 7.22 | 7.50 | 7.50 | 105,400 |
28 mar 2024 | 7.52 | 7.52 | 7.22 | 7.35 | 7.35 | 69,000 |
27 mar 2024 | 7.54 | 7.65 | 7.12 | 7.45 | 7.45 | 168,200 |
26 mar 2024 | 7.48 | 7.80 | 7.43 | 7.72 | 7.72 | 204,900 |
25 mar 2024 | 6.96 | 7.70 | 6.95 | 7.50 | 7.50 | 810,100 |
22 mar 2024 | 6.96 | 7.09 | 6.90 | 7.00 | 7.00 | 252,500 |
21 mar 2024 | 7.03 | 7.12 | 6.91 | 6.93 | 6.93 | 132,800 |
20 mar 2024 | 7.00 | 7.17 | 6.96 | 7.02 | 7.02 | 90,400 |
19 mar 2024 | 7.06 | 7.15 | 6.90 | 7.00 | 7.00 | 67,700 |
18 mar 2024 | 6.72 | 7.25 | 6.65 | 7.15 | 7.15 | 213,800 |
15 mar 2024 | 6.87 | 6.88 | 6.60 | 6.83 | 6.83 | 107,700 |
14 mar 2024 | 6.92 | 6.98 | 6.60 | 6.70 | 6.70 | 34,700 |
13 mar 2024 | 6.90 | 7.08 | 6.65 | 6.87 | 6.87 | 99,800 |
12 mar 2024 | 6.94 | 6.95 | 6.59 | 6.83 | 6.83 | 104,300 |
11 mar 2024 | 6.73 | 7.37 | 6.69 | 6.94 | 6.94 | 277,300 |
08 mar 2024 | 5.52 | 6.75 | 5.52 | 6.56 | 6.56 | 537,700 |
07 mar 2024 | 5.13 | 5.18 | 5.08 | 5.18 | 5.18 | 49,200 |
06 mar 2024 | 5.16 | 5.23 | 5.10 | 5.13 | 5.13 | 21,100 |
05 mar 2024 | 5.01 | 5.25 | 5.01 | 5.13 | 5.13 | 34,500 |
04 mar 2024 | 5.14 | 5.26 | 5.01 | 5.23 | 5.23 | 37,800 |
01 mar 2024 | 4.90 | 5.32 | 4.82 | 5.05 | 5.05 | 40,800 |
29 feb 2024 | 5.02 | 5.05 | 4.90 | 4.95 | 4.95 | 14,900 |
28 feb 2024 | 4.80 | 5.15 | 4.68 | 4.89 | 4.89 | 42,800 |
27 feb 2024 | 4.60 | 4.88 | 4.60 | 4.69 | 4.69 | 17,000 |
26 feb 2024 | 4.37 | 4.63 | 4.37 | 4.52 | 4.52 | 9,900 |
23 feb 2024 | 4.31 | 4.55 | 4.31 | 4.41 | 4.41 | 16,200 |
22 feb 2024 | 4.42 | 4.51 | 4.18 | 4.29 | 4.29 | 30,500 |
21 feb 2024 | 4.49 | 4.58 | 4.45 | 4.49 | 4.49 | 30,200 |
20 feb 2024 | 4.46 | 4.58 | 4.43 | 4.45 | 4.45 | 28,300 |
16 feb 2024 | 4.61 | 4.64 | 4.53 | 4.55 | 4.55 | 5,400 |
15 feb 2024 | 4.71 | 4.76 | 4.53 | 4.63 | 4.63 | 7,500 |
14 feb 2024 | 4.88 | 4.88 | 4.58 | 4.60 | 4.60 | 13,200 |
13 feb 2024 | 4.68 | 4.76 | 4.55 | 4.55 | 4.55 | 32,200 |
12 feb 2024 | 4.63 | 4.90 | 4.63 | 4.66 | 4.66 | 15,100 |
09 feb 2024 | 4.52 | 4.69 | 4.52 | 4.69 | 4.69 | 6,600 |
08 feb 2024 | 4.52 | 4.60 | 4.50 | 4.50 | 4.50 | 18,300 |
07 feb 2024 | 4.65 | 4.68 | 4.51 | 4.51 | 4.51 | 10,000 |
06 feb 2024 | 4.66 | 4.75 | 4.51 | 4.69 | 4.69 | 27,000 |
05 feb 2024 | 4.54 | 4.61 | 4.50 | 4.60 | 4.60 | 19,600 |
02 feb 2024 | 4.53 | 4.61 | 4.50 | 4.57 | 4.57 | 30,400 |
01 feb 2024 | 4.52 | 4.58 | 4.49 | 4.58 | 4.58 | 14,600 |
31 ene 2024 | 4.63 | 4.89 | 4.47 | 4.50 | 4.50 | 22,600 |
30 ene 2024 | 4.58 | 4.61 | 4.47 | 4.58 | 4.58 | 12,300 |
29 ene 2024 | 4.68 | 4.94 | 4.58 | 4.62 | 4.62 | 14,800 |
26 ene 2024 | 4.69 | 4.69 | 4.55 | 4.67 | 4.67 | 15,000 |
25 ene 2024 | 4.50 | 4.69 | 4.48 | 4.69 | 4.69 | 10,700 |
24 ene 2024 | 4.60 | 4.72 | 4.50 | 4.51 | 4.51 | 19,800 |
23 ene 2024 | 4.40 | 4.71 | 4.40 | 4.57 | 4.57 | 69,400 |
22 ene 2024 | 4.41 | 4.50 | 4.41 | 4.44 | 4.44 | 12,600 |
19 ene 2024 | 4.44 | 4.48 | 4.27 | 4.41 | 4.41 | 11,700 |
18 ene 2024 | 4.40 | 4.48 | 4.40 | 4.40 | 4.40 | 16,300 |
17 ene 2024 | 4.57 | 4.74 | 4.36 | 4.40 | 4.40 | 41,100 |
16 ene 2024 | 4.80 | 4.80 | 4.54 | 4.59 | 4.59 | 9,100 |
12 ene 2024 | 4.63 | 4.79 | 4.50 | 4.78 | 4.78 | 35,700 |
11 ene 2024 | 4.66 | 4.66 | 4.50 | 4.50 | 4.50 | 23,900 |
10 ene 2024 | 4.72 | 4.72 | 4.58 | 4.59 | 4.59 | 12,200 |
09 ene 2024 | 4.65 | 4.71 | 4.61 | 4.66 | 4.66 | 13,100 |
08 ene 2024 | 4.59 | 4.76 | 4.50 | 4.70 | 4.70 | 26,400 |
05 ene 2024 | 4.56 | 4.74 | 4.56 | 4.65 | 4.65 | 34,300 |
04 ene 2024 | 4.50 | 4.67 | 4.36 | 4.60 | 4.60 | 64,400 |
03 ene 2024 | 4.36 | 4.48 | 4.25 | 4.40 | 4.40 | 26,000 |
02 ene 2024 | 4.31 | 4.37 | 4.26 | 4.36 | 4.36 | 18,400 |
29 dic 2023 | 4.34 | 4.49 | 4.26 | 4.33 | 4.33 | 39,800 |
28 dic 2023 | 4.50 | 4.54 | 4.33 | 4.34 | 4.34 | 40,900 |
27 dic 2023 | 4.29 | 4.50 | 4.29 | 4.50 | 4.50 | 43,200 |
26 dic 2023 | 4.27 | 4.29 | 4.20 | 4.29 | 4.29 | 22,100 |
22 dic 2023 | 4.24 | 4.28 | 4.24 | 4.24 | 4.24 | 7,300 |
21 dic 2023 | 4.23 | 4.24 | 4.20 | 4.24 | 4.24 | 5,700 |
20 dic 2023 | 4.24 | 4.28 | 4.20 | 4.23 | 4.23 | 23,000 |
19 dic 2023 | 4.16 | 4.27 | 4.16 | 4.21 | 4.21 | 12,700 |
18 dic 2023 | 4.18 | 4.22 | 4.13 | 4.15 | 4.15 | 9,600 |
15 dic 2023 | 4.22 | 4.25 | 4.10 | 4.11 | 4.11 | 23,100 |
14 dic 2023 | 4.23 | 4.28 | 4.21 | 4.21 | 4.21 | 7,900 |
13 dic 2023 | 4.20 | 4.25 | 4.17 | 4.18 | 4.18 | 13,600 |
12 dic 2023 | 4.31 | 4.31 | 4.17 | 4.20 | 4.20 | 12,900 |
11 dic 2023 | 4.24 | 4.28 | 4.18 | 4.26 | 4.26 | 24,300 |
08 dic 2023 | 4.20 | 4.24 | 4.12 | 4.24 | 4.24 | 14,700 |
*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. |