Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | 6.90 | 7.03 | 6.85 | 6.95 | 6.95 | 127,670 |
22 abr 2024 | 6.77 | 6.88 | 6.70 | 6.83 | 6.83 | 78,839 |
19 abr 2024 | 6.68 | 6.76 | 6.65 | 6.74 | 6.74 | 125,890 |
18 abr 2024 | 6.65 | 6.70 | 6.65 | 6.68 | 6.68 | 108,864 |
17 abr 2024 | 6.70 | 6.75 | 6.64 | 6.65 | 6.65 | 155,049 |
16 abr 2024 | 6.77 | 6.81 | 6.66 | 6.66 | 6.66 | 186,745 |
15 abr 2024 | 6.75 | 6.84 | 6.75 | 6.78 | 6.78 | 70,413 |
12 abr 2024 | 6.78 | 6.86 | 6.72 | 6.73 | 6.73 | 69,690 |
11 abr 2024 | 6.83 | 6.87 | 6.70 | 6.78 | 6.78 | 121,146 |
10 abr 2024 | 6.88 | 6.92 | 6.82 | 6.85 | 6.85 | 84,853 |
09 abr 2024 | 6.94 | 6.94 | 6.82 | 6.86 | 6.86 | 61,168 |
08 abr 2024 | 6.87 | 6.96 | 6.84 | 6.90 | 6.90 | 115,101 |
05 abr 2024 | 6.89 | 6.93 | 6.81 | 6.85 | 6.85 | 77,524 |
04 abr 2024 | 6.80 | 7.00 | 6.76 | 6.96 | 6.96 | 114,195 |
03 abr 2024 | 6.74 | 6.84 | 6.71 | 6.75 | 6.75 | 99,317 |
02 abr 2024 | 6.86 | 6.92 | 6.73 | 6.73 | 6.73 | 78,472 |
28 mar 2024 | 6.83 | 6.90 | 6.68 | 6.86 | 6.86 | 125,513 |
27 mar 2024 | 6.71 | 6.79 | 6.64 | 6.77 | 6.77 | 94,150 |
26 mar 2024 | 6.76 | 6.78 | 6.68 | 6.71 | 6.71 | 46,018 |
25 mar 2024 | 6.66 | 6.74 | 6.58 | 6.73 | 6.73 | 105,619 |
22 mar 2024 | 6.61 | 6.70 | 6.61 | 6.70 | 6.70 | 34,775 |
21 mar 2024 | 6.76 | 6.76 | 6.56 | 6.63 | 6.63 | 99,926 |
20 mar 2024 | 6.62 | 6.64 | 6.57 | 6.62 | 6.62 | 50,091 |
19 mar 2024 | 6.60 | 6.66 | 6.56 | 6.61 | 6.61 | 60,643 |
18 mar 2024 | 6.60 | 6.65 | 6.59 | 6.64 | 6.64 | 53,048 |
15 mar 2024 | 6.55 | 6.65 | 6.50 | 6.61 | 6.61 | 182,581 |
14 mar 2024 | 6.51 | 6.61 | 6.38 | 6.51 | 6.51 | 147,290 |
13 mar 2024 | 6.46 | 6.57 | 6.46 | 6.52 | 6.52 | 109,635 |
12 mar 2024 | 6.46 | 6.53 | 6.45 | 6.48 | 6.48 | 60,249 |
11 mar 2024 | 6.43 | 6.48 | 6.41 | 6.48 | 6.48 | 78,119 |
08 mar 2024 | 6.47 | 6.52 | 6.42 | 6.43 | 6.43 | 100,895 |
07 mar 2024 | 6.33 | 6.47 | 6.30 | 6.46 | 6.46 | 80,707 |
06 mar 2024 | 6.32 | 6.40 | 6.32 | 6.33 | 6.33 | 59,841 |
05 mar 2024 | 6.27 | 6.35 | 6.26 | 6.35 | 6.35 | 55,757 |
04 mar 2024 | 6.36 | 6.36 | 6.26 | 6.31 | 6.31 | 86,503 |
01 mar 2024 | 6.30 | 6.37 | 6.24 | 6.32 | 6.32 | 108,251 |
29 feb 2024 | 6.30 | 6.36 | 6.26 | 6.26 | 6.26 | 254,489 |
28 feb 2024 | 6.36 | 6.37 | 6.27 | 6.32 | 6.32 | 130,257 |
27 feb 2024 | 6.36 | 6.41 | 6.30 | 6.37 | 6.37 | 83,185 |
26 feb 2024 | 6.44 | 6.44 | 6.30 | 6.33 | 6.33 | 107,925 |
23 feb 2024 | 6.45 | 6.47 | 6.39 | 6.40 | 6.40 | 95,526 |
22 feb 2024 | 6.36 | 6.43 | 6.33 | 6.43 | 6.43 | 73,098 |
21 feb 2024 | 6.34 | 6.43 | 6.34 | 6.36 | 6.36 | 45,151 |
20 feb 2024 | 6.38 | 6.41 | 6.31 | 6.39 | 6.39 | 56,361 |
19 feb 2024 | 6.44 | 6.47 | 6.35 | 6.42 | 6.42 | 62,373 |
16 feb 2024 | 6.42 | 6.42 | 6.34 | 6.41 | 6.41 | 52,301 |
15 feb 2024 | 6.38 | 6.38 | 6.30 | 6.37 | 6.37 | 73,077 |
14 feb 2024 | 6.32 | 6.38 | 6.31 | 6.32 | 6.32 | 44,269 |
13 feb 2024 | 6.52 | 6.52 | 6.29 | 6.35 | 6.35 | 111,169 |
12 feb 2024 | 6.46 | 6.55 | 6.46 | 6.52 | 6.52 | 49,959 |
09 feb 2024 | 6.50 | 6.53 | 6.40 | 6.40 | 6.40 | 49,875 |
08 feb 2024 | 6.30 | 6.53 | 6.30 | 6.43 | 6.43 | 116,770 |
07 feb 2024 | 6.41 | 6.41 | 6.28 | 6.28 | 6.28 | 103,074 |
06 feb 2024 | 6.41 | 6.45 | 6.32 | 6.42 | 6.42 | 110,755 |
05 feb 2024 | 6.42 | 6.48 | 6.35 | 6.36 | 6.36 | 59,663 |
02 feb 2024 | 6.45 | 6.49 | 6.34 | 6.36 | 6.36 | 89,113 |
01 feb 2024 | 6.55 | 6.55 | 6.40 | 6.45 | 6.45 | 105,041 |
31 ene 2024 | 6.58 | 6.59 | 6.48 | 6.55 | 6.55 | 155,223 |
30 ene 2024 | 6.67 | 6.67 | 6.50 | 6.53 | 6.53 | 47,019 |
29 ene 2024 | 6.60 | 6.60 | 6.46 | 6.56 | 6.56 | 103,187 |
26 ene 2024 | 6.61 | 6.63 | 6.55 | 6.56 | 6.56 | 62,736 |
25 ene 2024 | 6.66 | 6.67 | 6.55 | 6.65 | 6.65 | 62,945 |
24 ene 2024 | 6.57 | 6.71 | 6.57 | 6.64 | 6.64 | 41,905 |
23 ene 2024 | 6.65 | 6.70 | 6.57 | 6.59 | 6.59 | 69,550 |
22 ene 2024 | 6.69 | 6.78 | 6.63 | 6.71 | 6.71 | 64,882 |
19 ene 2024 | 6.79 | 6.79 | 6.68 | 6.70 | 6.70 | 61,641 |
18 ene 2024 | 6.71 | 6.77 | 6.68 | 6.69 | 6.69 | 33,729 |
17 ene 2024 | 6.84 | 6.84 | 6.72 | 6.74 | 6.74 | 57,688 |
16 ene 2024 | 6.95 | 6.95 | 6.87 | 6.89 | 6.89 | 52,988 |
15 ene 2024 | 6.99 | 7.00 | 6.90 | 6.93 | 6.93 | 42,379 |
12 ene 2024 | 6.86 | 6.99 | 6.86 | 6.98 | 6.98 | 99,684 |
11 ene 2024 | 7.06 | 7.06 | 6.85 | 6.91 | 6.91 | 107,626 |
10 ene 2024 | 6.98 | 7.00 | 6.90 | 7.00 | 7.00 | 46,078 |
09 ene 2024 | 6.90 | 6.96 | 6.86 | 6.95 | 6.95 | 79,580 |
08 ene 2024 | 6.78 | 6.88 | 6.75 | 6.88 | 6.88 | 56,388 |
05 ene 2024 | 6.85 | 6.88 | 6.74 | 6.81 | 6.81 | 27,780 |
04 ene 2024 | 6.86 | 6.94 | 6.82 | 6.89 | 6.89 | 65,539 |
03 ene 2024 | 6.85 | 6.91 | 6.80 | 6.80 | 6.80 | 44,142 |
02 ene 2024 | 6.84 | 6.91 | 6.82 | 6.86 | 6.86 | 55,033 |
29 dic 2023 | 6.85 | 6.85 | 6.78 | 6.81 | 6.81 | 15,266 |
28 dic 2023 | 6.87 | 6.87 | 6.79 | 6.83 | 6.83 | 32,037 |
27 dic 2023 | 6.83 | 6.86 | 6.77 | 6.82 | 6.82 | 69,229 |
22 dic 2023 | 6.82 | 6.86 | 6.80 | 6.82 | 6.82 | 20,522 |
21 dic 2023 | 6.81 | 6.85 | 6.76 | 6.79 | 6.79 | 49,939 |
20 dic 2023 | 6.91 | 6.94 | 6.84 | 6.90 | 6.90 | 79,172 |
19 dic 2023 | 6.86 | 6.91 | 6.80 | 6.88 | 6.88 | 111,080 |
18 dic 2023 | 6.80 | 6.85 | 6.75 | 6.82 | 6.82 | 79,413 |
15 dic 2023 | 6.91 | 6.94 | 6.76 | 6.80 | 6.80 | 124,430 |
14 dic 2023 | 6.67 | 6.96 | 6.67 | 6.84 | 6.84 | 81,104 |
13 dic 2023 | 6.60 | 6.69 | 6.60 | 6.67 | 6.67 | 49,969 |
12 dic 2023 | 6.74 | 6.76 | 6.63 | 6.68 | 6.68 | 76,481 |
11 dic 2023 | 6.70 | 6.76 | 6.68 | 6.70 | 6.70 | 42,357 |
08 dic 2023 | 6.76 | 6.79 | 6.68 | 6.75 | 6.75 | 66,177 |
07 dic 2023 | 6.76 | 6.77 | 6.68 | 6.73 | 6.73 | 114,510 |
06 dic 2023 | 6.69 | 6.77 | 6.65 | 6.73 | 6.73 | 74,025 |
05 dic 2023 | 6.50 | 6.75 | 6.47 | 6.75 | 6.75 | 84,598 |
04 dic 2023 | 6.55 | 6.64 | 6.53 | 6.54 | 6.54 | 39,974 |
01 dic 2023 | 6.51 | 6.62 | 6.43 | 6.58 | 6.58 | 50,348 |
30 nov 2023 | 6.55 | 6.60 | 6.43 | 6.47 | 6.47 | 122,605 |
29 nov 2023 | 6.54 | 6.61 | 6.53 | 6.57 | 6.57 | 42,272 |
*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. |