Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 4.80 | 5.17 | 4.62 | 5.03 | 5.03 | 43,200 |
16 may 2024 | 4.46 | 4.70 | 4.16 | 4.58 | 4.58 | 40,800 |
15 may 2024 | 4.11 | 4.62 | 4.11 | 4.51 | 4.51 | 74,900 |
14 may 2024 | 3.73 | 4.46 | 3.73 | 4.25 | 4.25 | 52,900 |
13 may 2024 | 4.15 | 4.50 | 3.86 | 4.14 | 4.14 | 135,000 |
10 may 2024 | 4.95 | 5.05 | 4.09 | 4.33 | 4.33 | 220,700 |
09 may 2024 | 4.69 | 5.48 | 4.69 | 4.81 | 4.81 | 615,600 |
08 may 2024 | 4.88 | 4.94 | 4.38 | 4.64 | 4.64 | 853,700 |
07 may 2024 | 3.12 | 7.25 | 3.03 | 5.02 | 5.02 | 44,360,200 |
06 may 2024 | 2.90 | 3.11 | 2.80 | 2.90 | 2.90 | 19,400 |
03 may 2024 | 2.65 | 3.28 | 2.53 | 2.93 | 2.93 | 186,400 |
02 may 2024 | 2.40 | 2.74 | 2.35 | 2.53 | 2.53 | 46,900 |
01 may 2024 | 2.45 | 2.57 | 2.28 | 2.42 | 2.42 | 37,100 |
30 abr 2024 | 2.54 | 2.78 | 2.21 | 2.52 | 2.52 | 48,600 |
29 abr 2024 | 2.72 | 3.00 | 2.61 | 2.61 | 2.61 | 18,900 |
26 abr 2024 | 2.88 | 3.04 | 2.86 | 2.91 | 2.91 | 9,900 |
25 abr 2024 | 2.97 | 3.05 | 2.66 | 2.90 | 2.90 | 22,100 |
24 abr 2024 | 3.17 | 3.20 | 2.97 | 2.97 | 2.97 | 28,900 |
23 abr 2024 | 3.11 | 3.33 | 3.10 | 3.23 | 3.23 | 28,800 |
22 abr 2024 | 3.61 | 3.67 | 3.15 | 3.18 | 3.18 | 33,800 |
19 abr 2024 | 3.86 | 4.49 | 3.26 | 3.73 | 3.73 | 65,000 |
19 abr 2024 | 1:10 División de acciones | |||||
18 abr 2024 | 5.19 | 5.47 | 4.75 | 4.90 | 4.90 | 16,780 |
17 abr 2024 | 5.15 | 5.20 | 4.32 | 4.83 | 4.83 | 16,000 |
16 abr 2024 | 4.20 | 5.20 | 4.09 | 5.20 | 5.20 | 21,320 |
15 abr 2024 | 4.20 | 4.20 | 3.67 | 4.06 | 4.06 | 8,970 |
12 abr 2024 | 4.09 | 4.10 | 3.76 | 3.94 | 3.94 | 1,950 |
11 abr 2024 | 3.80 | 4.10 | 3.76 | 3.94 | 3.94 | 4,090 |
10 abr 2024 | 3.77 | 4.00 | 3.53 | 3.71 | 3.71 | 4,660 |
09 abr 2024 | 4.20 | 4.43 | 3.10 | 3.97 | 3.97 | 18,550 |
08 abr 2024 | 4.60 | 4.65 | 3.99 | 4.19 | 4.19 | 17,390 |
05 abr 2024 | 4.80 | 4.80 | 4.50 | 4.60 | 4.60 | 2,320 |
04 abr 2024 | 4.70 | 4.90 | 4.30 | 4.80 | 4.80 | 5,470 |
03 abr 2024 | 4.60 | 5.00 | 4.21 | 4.41 | 4.41 | 6,430 |
02 abr 2024 | 4.70 | 5.00 | 4.40 | 4.40 | 4.40 | 3,280 |
01 abr 2024 | 5.27 | 5.27 | 4.51 | 4.60 | 4.60 | 5,350 |
28 mar 2024 | 5.22 | 5.46 | 4.72 | 4.81 | 4.81 | 3,060 |
27 mar 2024 | 5.20 | 5.40 | 5.04 | 5.20 | 5.20 | 1,970 |
26 mar 2024 | 5.00 | 6.00 | 5.00 | 5.01 | 5.01 | 7,120 |
25 mar 2024 | 5.55 | 5.80 | 5.38 | 5.38 | 5.38 | 1,010 |
22 mar 2024 | 5.28 | 6.00 | 5.28 | 5.36 | 5.36 | 3,800 |
21 mar 2024 | 6.17 | 6.17 | 5.50 | 5.50 | 5.50 | 960 |
20 mar 2024 | 6.30 | 6.30 | 5.60 | 5.88 | 5.88 | 820 |
19 mar 2024 | 6.30 | 6.30 | 5.70 | 5.89 | 5.89 | 2,630 |
18 mar 2024 | 6.06 | 6.60 | 5.90 | 6.10 | 6.10 | 5,860 |
15 mar 2024 | 5.18 | 5.99 | 5.18 | 5.99 | 5.99 | 1,430 |
14 mar 2024 | 5.21 | 5.70 | 5.21 | 5.33 | 5.33 | 1,920 |
13 mar 2024 | 5.56 | 5.80 | 5.20 | 5.23 | 5.23 | 2,250 |
12 mar 2024 | 6.62 | 6.62 | 5.03 | 5.50 | 5.50 | 39,560 |
11 mar 2024 | 6.80 | 6.99 | 6.50 | 6.50 | 6.50 | 1,570 |
08 mar 2024 | 6.80 | 7.07 | 6.66 | 6.71 | 6.71 | 680 |
07 mar 2024 | 6.90 | 7.09 | 6.60 | 7.00 | 7.00 | 7,530 |
06 mar 2024 | 7.21 | 7.21 | 6.60 | 6.98 | 6.98 | 5,420 |
05 mar 2024 | 6.77 | 7.60 | 6.54 | 7.30 | 7.30 | 6,480 |
04 mar 2024 | 6.83 | 7.20 | 6.50 | 7.00 | 7.00 | 4,350 |
01 mar 2024 | 7.01 | 7.20 | 6.51 | 7.00 | 7.00 | 2,550 |
29 feb 2024 | 6.66 | 7.50 | 6.66 | 6.80 | 6.80 | 1,060 |
28 feb 2024 | 6.90 | 7.20 | 6.53 | 6.80 | 6.80 | 6,940 |
27 feb 2024 | 6.80 | 7.71 | 6.80 | 7.40 | 7.40 | 2,370 |
26 feb 2024 | 6.75 | 7.19 | 6.56 | 7.19 | 7.19 | 2,830 |
23 feb 2024 | 6.80 | 6.97 | 6.30 | 6.96 | 6.96 | 13,790 |
22 feb 2024 | 7.49 | 7.50 | 6.80 | 7.00 | 7.00 | 6,110 |
21 feb 2024 | 8.10 | 8.51 | 7.42 | 7.51 | 7.51 | 2,370 |
20 feb 2024 | 10.10 | 10.10 | 8.10 | 8.50 | 8.50 | 19,860 |
16 feb 2024 | 9.75 | 10.20 | 9.34 | 10.10 | 10.10 | 18,650 |
15 feb 2024 | 10.00 | 10.10 | 9.20 | 10.00 | 10.00 | 37,700 |
14 feb 2024 | 10.10 | 10.20 | 9.75 | 10.00 | 10.00 | 17,960 |
13 feb 2024 | 9.70 | 10.40 | 9.70 | 10.20 | 10.20 | 13,270 |
12 feb 2024 | 9.80 | 10.20 | 9.67 | 10.20 | 10.20 | 30,080 |
09 feb 2024 | 9.30 | 10.50 | 9.30 | 10.20 | 10.20 | 153,880 |
08 feb 2024 | 10.00 | 10.50 | 9.80 | 10.30 | 10.30 | 24,470 |
07 feb 2024 | 9.90 | 10.20 | 9.39 | 10.10 | 10.10 | 27,270 |
06 feb 2024 | 9.79 | 10.20 | 9.40 | 10.10 | 10.10 | 21,080 |
05 feb 2024 | 10.30 | 10.30 | 8.46 | 10.20 | 10.20 | 25,410 |
02 feb 2024 | 7.90 | 11.20 | 7.61 | 9.74 | 9.74 | 95,520 |
01 feb 2024 | 7.60 | 8.10 | 7.60 | 7.90 | 7.90 | 9,090 |
31 ene 2024 | 7.40 | 7.90 | 7.32 | 7.49 | 7.49 | 6,720 |
30 ene 2024 | 7.00 | 8.00 | 6.60 | 7.02 | 7.02 | 8,420 |
29 ene 2024 | 6.88 | 7.00 | 6.60 | 6.78 | 6.78 | 3,970 |
26 ene 2024 | 7.50 | 7.75 | 6.69 | 6.88 | 6.88 | 7,780 |
25 ene 2024 | 8.08 | 8.61 | 7.39 | 7.55 | 7.55 | 14,990 |
24 ene 2024 | 6.11 | 8.50 | 6.05 | 7.54 | 7.54 | 71,550 |
23 ene 2024 | 5.76 | 6.30 | 5.76 | 5.90 | 5.90 | 3,880 |
22 ene 2024 | 5.81 | 6.20 | 5.81 | 5.93 | 5.93 | 4,580 |
19 ene 2024 | 5.70 | 6.00 | 5.70 | 5.70 | 5.70 | 2,500 |
18 ene 2024 | 6.00 | 6.00 | 5.69 | 5.70 | 5.70 | 1,880 |
17 ene 2024 | 5.80 | 5.80 | 5.51 | 5.60 | 5.60 | 1,970 |
16 ene 2024 | 5.90 | 5.99 | 5.80 | 5.81 | 5.81 | 760 |
12 ene 2024 | 6.01 | 6.10 | 5.85 | 6.00 | 6.00 | 1,290 |
11 ene 2024 | 6.12 | 6.12 | 5.80 | 6.01 | 6.01 | 1,040 |
10 ene 2024 | 5.70 | 6.20 | 5.70 | 6.00 | 6.00 | 910 |
09 ene 2024 | 5.95 | 5.95 | 5.80 | 5.90 | 5.90 | 480 |
08 ene 2024 | 6.70 | 6.70 | 5.90 | 5.90 | 5.90 | 2,490 |
05 ene 2024 | 6.50 | 6.79 | 6.40 | 6.40 | 6.40 | 360 |
04 ene 2024 | 6.40 | 6.80 | 6.22 | 6.60 | 6.60 | 1,490 |
03 ene 2024 | 6.49 | 6.80 | 6.03 | 6.10 | 6.10 | 2,250 |
02 ene 2024 | 5.80 | 6.28 | 5.71 | 6.28 | 6.28 | 540 |
29 dic 2023 | 6.10 | 6.25 | 5.90 | 5.91 | 5.91 | 2,720 |
28 dic 2023 | 5.90 | 6.26 | 5.80 | 6.00 | 6.00 | 3,650 |
27 dic 2023 | 6.01 | 6.29 | 5.90 | 6.29 | 6.29 | 1,790 |
*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. |