Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 5.40 | 5.44 | 5.34 | 5.39 | 5.39 | 1,037,803 |
27 mar 2024 | 5.38 | 5.43 | 5.26 | 5.42 | 5.42 | 3,355,600 |
26 mar 2024 | 5.32 | 5.43 | 5.29 | 5.37 | 5.37 | 5,716,100 |
25 mar 2024 | 5.22 | 5.43 | 5.20 | 5.24 | 5.24 | 4,745,700 |
22 mar 2024 | 5.24 | 5.40 | 5.13 | 5.22 | 5.22 | 4,980,800 |
21 mar 2024 | 5.26 | 5.32 | 5.20 | 5.26 | 5.26 | 4,530,800 |
20 mar 2024 | 5.03 | 5.27 | 4.99 | 5.18 | 5.18 | 6,351,600 |
19 mar 2024 | 5.07 | 5.11 | 4.96 | 5.03 | 5.03 | 4,510,500 |
18 mar 2024 | 5.13 | 5.19 | 5.03 | 5.12 | 5.12 | 4,506,000 |
15 mar 2024 | 5.07 | 5.22 | 5.04 | 5.08 | 5.08 | 12,621,400 |
14 mar 2024 | 5.30 | 5.38 | 5.04 | 5.11 | 5.11 | 6,805,200 |
13 mar 2024 | 5.40 | 5.55 | 5.34 | 5.35 | 5.35 | 5,195,500 |
12 mar 2024 | 5.42 | 5.51 | 5.34 | 5.42 | 5.42 | 5,470,000 |
11 mar 2024 | 5.41 | 5.59 | 5.39 | 5.46 | 5.46 | 4,664,900 |
08 mar 2024 | 5.42 | 5.59 | 5.34 | 5.41 | 5.41 | 4,348,500 |
07 mar 2024 | 5.34 | 5.47 | 5.23 | 5.35 | 5.35 | 3,549,500 |
06 mar 2024 | 5.25 | 5.39 | 5.15 | 5.27 | 5.27 | 4,570,300 |
05 mar 2024 | 5.31 | 5.36 | 5.12 | 5.14 | 5.14 | 5,854,700 |
04 mar 2024 | 5.55 | 5.57 | 5.27 | 5.36 | 5.36 | 5,675,000 |
01 mar 2024 | 5.58 | 5.64 | 5.39 | 5.47 | 5.47 | 4,563,200 |
29 feb 2024 | 5.63 | 5.82 | 5.57 | 5.62 | 5.62 | 4,752,700 |
28 feb 2024 | 5.59 | 5.63 | 5.47 | 5.51 | 5.51 | 5,970,200 |
27 feb 2024 | 5.53 | 5.89 | 5.53 | 5.69 | 5.69 | 5,185,500 |
26 feb 2024 | 5.45 | 5.57 | 5.35 | 5.47 | 5.47 | 5,100,800 |
23 feb 2024 | 5.64 | 5.64 | 5.41 | 5.42 | 5.42 | 5,363,200 |
22 feb 2024 | 5.88 | 6.06 | 5.45 | 5.46 | 5.46 | 11,105,400 |
21 feb 2024 | 6.48 | 6.48 | 5.96 | 6.07 | 6.07 | 7,857,400 |
20 feb 2024 | 6.20 | 6.30 | 6.06 | 6.21 | 6.21 | 4,148,800 |
16 feb 2024 | 6.25 | 6.33 | 6.13 | 6.20 | 6.20 | 4,154,800 |
15 feb 2024 | 6.24 | 6.49 | 6.20 | 6.37 | 6.37 | 4,270,300 |
14 feb 2024 | 6.10 | 6.26 | 5.99 | 6.24 | 6.24 | 6,242,100 |
13 feb 2024 | 5.95 | 6.08 | 5.85 | 5.98 | 5.98 | 8,479,300 |
12 feb 2024 | 6.48 | 6.52 | 6.10 | 6.31 | 6.31 | 11,900,200 |
09 feb 2024 | 6.00 | 6.00 | 5.78 | 5.93 | 5.93 | 4,663,400 |
08 feb 2024 | 5.65 | 5.88 | 5.64 | 5.78 | 5.78 | 3,882,200 |
07 feb 2024 | 5.80 | 5.80 | 5.50 | 5.65 | 5.65 | 4,030,700 |
06 feb 2024 | 5.54 | 5.85 | 5.51 | 5.85 | 5.85 | 3,344,300 |
05 feb 2024 | 5.60 | 5.63 | 5.43 | 5.52 | 5.52 | 3,945,100 |
02 feb 2024 | 5.55 | 5.74 | 5.45 | 5.72 | 5.72 | 4,170,700 |
01 feb 2024 | 5.54 | 5.71 | 5.47 | 5.68 | 5.68 | 4,404,200 |
31 ene 2024 | 5.71 | 5.81 | 5.45 | 5.46 | 5.46 | 5,291,200 |
30 ene 2024 | 6.00 | 6.01 | 5.71 | 5.73 | 5.73 | 4,936,200 |
29 ene 2024 | 5.63 | 6.19 | 5.63 | 6.13 | 6.13 | 4,971,400 |
26 ene 2024 | 5.73 | 5.90 | 5.61 | 5.63 | 5.63 | 2,781,300 |
25 ene 2024 | 5.83 | 5.84 | 5.70 | 5.72 | 5.72 | 4,388,700 |
24 ene 2024 | 6.06 | 6.08 | 5.74 | 5.76 | 5.76 | 3,444,000 |
23 ene 2024 | 6.14 | 6.18 | 5.88 | 5.96 | 5.96 | 4,896,700 |
22 ene 2024 | 5.79 | 6.27 | 5.72 | 5.87 | 5.87 | 7,450,700 |
19 ene 2024 | 5.65 | 5.68 | 5.43 | 5.63 | 5.63 | 4,569,800 |
18 ene 2024 | 5.82 | 5.88 | 5.48 | 5.60 | 5.60 | 4,879,500 |
17 ene 2024 | 5.58 | 5.70 | 5.53 | 5.69 | 5.69 | 3,200,500 |
16 ene 2024 | 5.80 | 5.81 | 5.67 | 5.69 | 5.69 | 4,645,700 |
12 ene 2024 | 5.97 | 6.14 | 5.85 | 5.89 | 5.89 | 3,207,700 |
11 ene 2024 | 6.06 | 6.10 | 5.86 | 5.99 | 5.99 | 3,640,300 |
10 ene 2024 | 6.15 | 6.17 | 5.99 | 6.07 | 6.07 | 3,132,900 |
09 ene 2024 | 6.27 | 6.31 | 6.11 | 6.15 | 6.15 | 3,313,700 |
08 ene 2024 | 6.16 | 6.42 | 6.09 | 6.37 | 6.37 | 3,759,600 |
05 ene 2024 | 6.00 | 6.19 | 5.97 | 6.09 | 6.09 | 3,068,800 |
04 ene 2024 | 6.00 | 6.22 | 5.94 | 6.05 | 6.05 | 4,210,000 |
03 ene 2024 | 6.10 | 6.11 | 5.94 | 5.98 | 5.98 | 5,570,500 |
02 ene 2024 | 6.62 | 6.62 | 6.12 | 6.18 | 6.18 | 7,377,700 |
29 dic 2023 | 6.89 | 6.93 | 6.61 | 6.65 | 6.65 | 4,003,900 |
28 dic 2023 | 6.95 | 7.02 | 6.83 | 6.90 | 6.90 | 3,691,300 |
27 dic 2023 | 7.00 | 7.12 | 6.89 | 7.00 | 7.00 | 3,122,500 |
26 dic 2023 | 6.94 | 7.08 | 6.88 | 6.99 | 6.99 | 4,285,700 |
22 dic 2023 | 6.92 | 6.96 | 6.78 | 6.90 | 6.90 | 3,340,000 |
21 dic 2023 | 6.78 | 6.98 | 6.74 | 6.93 | 6.93 | 4,314,000 |
20 dic 2023 | 6.87 | 7.02 | 6.57 | 6.57 | 6.57 | 4,954,000 |
19 dic 2023 | 6.86 | 7.04 | 6.82 | 6.98 | 6.98 | 5,952,500 |
18 dic 2023 | 6.96 | 7.05 | 6.75 | 6.83 | 6.83 | 4,611,500 |
15 dic 2023 | 7.15 | 7.21 | 6.81 | 6.87 | 6.87 | 10,252,600 |
14 dic 2023 | 6.92 | 7.59 | 6.92 | 7.10 | 7.10 | 12,103,400 |
13 dic 2023 | 6.43 | 6.79 | 6.12 | 6.75 | 6.75 | 7,123,100 |
12 dic 2023 | 6.53 | 6.60 | 6.36 | 6.41 | 6.41 | 4,387,100 |
11 dic 2023 | 6.57 | 6.59 | 6.37 | 6.51 | 6.51 | 3,644,000 |
08 dic 2023 | 6.36 | 6.64 | 6.31 | 6.57 | 6.57 | 5,764,900 |
07 dic 2023 | 6.38 | 6.45 | 6.25 | 6.36 | 6.36 | 3,189,800 |
06 dic 2023 | 6.34 | 6.59 | 6.30 | 6.31 | 6.31 | 4,640,700 |
05 dic 2023 | 6.38 | 6.52 | 6.26 | 6.30 | 6.30 | 3,785,200 |
04 dic 2023 | 6.39 | 6.62 | 6.34 | 6.50 | 6.50 | 5,145,800 |
01 dic 2023 | 5.97 | 6.63 | 5.89 | 6.58 | 6.58 | 8,697,300 |
30 nov 2023 | 6.11 | 6.14 | 5.92 | 5.96 | 5.96 | 3,770,800 |
29 nov 2023 | 6.09 | 6.21 | 5.84 | 6.07 | 6.07 | 5,903,500 |
28 nov 2023 | 5.61 | 5.96 | 5.61 | 5.94 | 5.94 | 3,229,700 |
27 nov 2023 | 5.69 | 5.77 | 5.61 | 5.67 | 5.67 | 3,760,300 |
24 nov 2023 | 5.76 | 5.86 | 5.68 | 5.78 | 5.78 | 2,096,700 |
22 nov 2023 | 5.70 | 5.85 | 5.69 | 5.74 | 5.74 | 4,365,300 |
21 nov 2023 | 6.11 | 6.13 | 5.59 | 5.59 | 5.59 | 6,355,700 |
20 nov 2023 | 6.17 | 6.38 | 6.11 | 6.15 | 6.15 | 4,425,300 |
17 nov 2023 | 6.16 | 6.24 | 5.98 | 6.14 | 6.14 | 5,584,700 |
16 nov 2023 | 6.09 | 6.23 | 5.88 | 5.99 | 5.99 | 7,720,200 |
15 nov 2023 | 5.88 | 6.30 | 5.81 | 6.13 | 6.13 | 9,985,000 |
14 nov 2023 | 5.86 | 6.05 | 5.61 | 5.78 | 5.78 | 8,671,500 |
13 nov 2023 | 5.28 | 5.49 | 5.14 | 5.46 | 5.46 | 7,078,900 |
10 nov 2023 | 5.30 | 5.30 | 5.16 | 5.19 | 5.19 | 4,648,400 |
09 nov 2023 | 5.60 | 5.61 | 5.30 | 5.30 | 5.30 | 4,666,900 |
08 nov 2023 | 5.89 | 5.97 | 5.57 | 5.57 | 5.57 | 4,556,500 |
07 nov 2023 | 5.95 | 6.05 | 5.78 | 5.84 | 5.84 | 4,043,600 |
06 nov 2023 | 6.32 | 6.43 | 5.90 | 5.96 | 5.96 | 5,297,800 |
03 nov 2023 | 6.25 | 6.34 | 6.08 | 6.24 | 6.24 | 6,255,800 |
*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. |