Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 6.64 | 6.78 | 6.57 | 6.75 | 6.75 | 97,654 |
27 mar 2024 | 6.51 | 6.66 | 6.51 | 6.64 | 6.64 | 125,034 |
26 mar 2024 | 6.59 | 6.62 | 6.47 | 6.58 | 6.58 | 54,432 |
25 mar 2024 | 6.49 | 6.59 | 6.49 | 6.53 | 6.53 | 42,586 |
22 mar 2024 | 6.63 | 6.73 | 6.45 | 6.51 | 6.51 | 68,408 |
21 mar 2024 | 6.61 | 6.71 | 6.59 | 6.59 | 6.59 | 44,115 |
20 mar 2024 | 6.60 | 6.60 | 6.39 | 6.54 | 6.54 | 65,529 |
19 mar 2024 | 6.49 | 6.75 | 6.45 | 6.59 | 6.59 | 137,364 |
18 mar 2024 | 6.55 | 6.61 | 6.36 | 6.55 | 6.55 | 113,851 |
15 mar 2024 | 6.51 | 6.66 | 6.51 | 6.53 | 6.53 | 244,387 |
14 mar 2024 | 6.70 | 6.75 | 6.41 | 6.45 | 6.45 | 142,189 |
13 mar 2024 | 6.78 | 6.89 | 6.55 | 6.61 | 6.61 | 141,189 |
12 mar 2024 | 6.24 | 6.52 | 6.24 | 6.50 | 6.50 | 142,504 |
11 mar 2024 | 6.55 | 6.64 | 6.24 | 6.28 | 6.28 | 127,693 |
08 mar 2024 | 6.56 | 6.66 | 6.56 | 6.61 | 6.61 | 61,536 |
07 mar 2024 | 6.51 | 6.63 | 6.51 | 6.59 | 6.59 | 16,838 |
06 mar 2024 | 6.54 | 6.61 | 6.47 | 6.57 | 6.57 | 112,576 |
05 mar 2024 | 6.51 | 6.59 | 6.51 | 6.55 | 6.55 | 22,481 |
04 mar 2024 | 6.54 | 6.70 | 6.50 | 6.57 | 6.57 | 58,449 |
01 mar 2024 | 6.54 | 6.54 | 6.43 | 6.51 | 6.51 | 54,386 |
29 feb 2024 | 6.61 | 6.70 | 6.49 | 6.49 | 6.49 | 214,374 |
28 feb 2024 | 6.70 | 6.70 | 6.61 | 6.66 | 6.66 | 61,967 |
27 feb 2024 | 6.51 | 6.70 | 6.49 | 6.68 | 6.68 | 65,835 |
26 feb 2024 | 6.59 | 6.64 | 6.51 | 6.54 | 6.54 | 127,588 |
23 feb 2024 | 6.76 | 6.76 | 6.61 | 6.65 | 6.65 | 106,845 |
22 feb 2024 | 6.80 | 6.80 | 6.65 | 6.70 | 6.70 | 77,849 |
21 feb 2024 | 6.95 | 6.95 | 6.70 | 6.78 | 6.78 | 146,009 |
20 feb 2024 | 6.91 | 6.91 | 6.69 | 6.74 | 6.74 | 126,469 |
19 feb 2024 | 6.89 | 6.96 | 6.84 | 6.93 | 6.93 | 42,414 |
16 feb 2024 | 6.93 | 7.02 | 6.85 | 6.89 | 6.89 | 63,270 |
15 feb 2024 | 6.89 | 6.93 | 6.84 | 6.93 | 6.93 | 41,019 |
14 feb 2024 | 6.95 | 7.02 | 6.80 | 6.83 | 6.83 | 104,628 |
13 feb 2024 | 7.00 | 7.10 | 6.95 | 7.00 | 7.00 | 61,693 |
12 feb 2024 | 7.01 | 7.07 | 6.99 | 7.01 | 7.01 | 39,939 |
09 feb 2024 | 6.89 | 7.01 | 6.89 | 6.93 | 6.93 | 62,407 |
08 feb 2024 | 6.80 | 6.98 | 6.80 | 6.95 | 6.95 | 99,663 |
07 feb 2024 | 6.81 | 6.91 | 6.80 | 6.84 | 6.84 | 51,855 |
06 feb 2024 | 6.82 | 6.93 | 6.76 | 6.86 | 6.86 | 66,413 |
05 feb 2024 | 6.62 | 6.80 | 6.62 | 6.76 | 6.76 | 103,201 |
02 feb 2024 | 6.82 | 6.86 | 6.66 | 6.70 | 6.70 | 81,050 |
01 feb 2024 | 6.80 | 6.85 | 6.70 | 6.74 | 6.74 | 57,642 |
31 ene 2024 | 6.61 | 6.84 | 6.61 | 6.72 | 6.72 | 135,120 |
30 ene 2024 | 6.68 | 6.68 | 6.57 | 6.59 | 6.59 | 81,923 |
29 ene 2024 | 6.55 | 6.65 | 6.55 | 6.62 | 6.62 | 83,425 |
26 ene 2024 | 6.62 | 6.70 | 6.58 | 6.58 | 6.58 | 367,136 |
25 ene 2024 | 6.95 | 6.95 | 6.61 | 6.61 | 6.61 | 491,806 |
24 ene 2024 | 6.91 | 7.12 | 6.88 | 6.93 | 6.93 | 222,696 |
23 ene 2024 | 6.86 | 6.94 | 6.82 | 6.92 | 6.92 | 74,251 |
22 ene 2024 | 6.72 | 6.85 | 6.72 | 6.81 | 6.81 | 21,930 |
19 ene 2024 | 6.86 | 6.86 | 6.74 | 6.77 | 6.77 | 46,829 |
18 ene 2024 | 6.68 | 6.86 | 6.65 | 6.78 | 6.78 | 81,484 |
17 ene 2024 | 6.61 | 6.68 | 6.55 | 6.64 | 6.64 | 80,772 |
16 ene 2024 | 6.69 | 6.74 | 6.52 | 6.68 | 6.68 | 72,782 |
15 ene 2024 | 6.65 | 6.67 | 6.55 | 6.63 | 6.63 | 47,089 |
12 ene 2024 | 6.72 | 6.74 | 6.59 | 6.62 | 6.62 | 76,908 |
11 ene 2024 | 6.84 | 6.87 | 6.62 | 6.66 | 6.66 | 90,706 |
10 ene 2024 | 7.01 | 7.05 | 6.80 | 6.82 | 6.82 | 111,972 |
09 ene 2024 | 6.95 | 7.05 | 6.88 | 6.96 | 6.96 | 121,620 |
08 ene 2024 | 6.99 | 6.99 | 6.86 | 6.89 | 6.89 | 69,480 |
05 ene 2024 | 6.80 | 7.06 | 6.78 | 7.00 | 7.00 | 193,008 |
04 ene 2024 | 6.66 | 6.76 | 6.56 | 6.75 | 6.75 | 77,704 |
03 ene 2024 | 6.63 | 6.65 | 6.53 | 6.60 | 6.60 | 154,597 |
02 ene 2024 | 6.88 | 6.89 | 6.65 | 6.68 | 6.68 | 120,451 |
29 dic 2023 | 6.88 | 6.93 | 6.86 | 6.87 | 6.87 | 38,986 |
28 dic 2023 | 6.85 | 6.95 | 6.76 | 6.94 | 6.94 | 189,077 |
27 dic 2023 | 6.88 | 7.01 | 6.79 | 6.85 | 6.85 | 195,493 |
22 dic 2023 | 6.78 | 6.92 | 6.55 | 6.89 | 6.89 | 290,952 |
21 dic 2023 | 6.41 | 6.63 | 6.41 | 6.56 | 6.56 | 233,663 |
20 dic 2023 | 6.50 | 6.62 | 6.44 | 6.47 | 6.47 | 121,901 |
19 dic 2023 | 6.66 | 6.74 | 6.38 | 6.49 | 6.49 | 179,332 |
18 dic 2023 | 6.50 | 6.84 | 6.49 | 6.66 | 6.66 | 104,948 |
15 dic 2023 | 6.49 | 6.66 | 6.43 | 6.55 | 6.55 | 291,764 |
14 dic 2023 | 6.07 | 6.45 | 6.07 | 6.41 | 6.41 | 186,153 |
13 dic 2023 | 6.20 | 6.27 | 6.00 | 6.07 | 6.07 | 128,834 |
12 dic 2023 | 6.26 | 6.30 | 6.16 | 6.25 | 6.25 | 100,469 |
11 dic 2023 | 6.34 | 6.37 | 6.18 | 6.24 | 6.24 | 133,893 |
08 dic 2023 | 6.39 | 6.45 | 6.31 | 6.33 | 6.33 | 116,400 |
07 dic 2023 | 6.25 | 6.34 | 6.22 | 6.34 | 6.34 | 70,623 |
06 dic 2023 | 6.36 | 6.47 | 6.30 | 6.30 | 6.30 | 61,649 |
05 dic 2023 | 6.16 | 6.36 | 6.14 | 6.36 | 6.36 | 78,063 |
04 dic 2023 | 6.32 | 6.38 | 6.20 | 6.20 | 6.20 | 89,343 |
01 dic 2023 | 6.51 | 6.62 | 6.16 | 6.26 | 6.26 | 159,455 |
30 nov 2023 | 6.00 | 6.25 | 5.99 | 6.25 | 6.25 | 236,003 |
29 nov 2023 | 5.73 | 6.09 | 5.73 | 6.04 | 6.04 | 124,474 |
28 nov 2023 | 5.89 | 5.89 | 5.73 | 5.79 | 5.79 | 105,036 |
27 nov 2023 | 6.05 | 6.05 | 5.78 | 5.85 | 5.85 | 147,509 |
24 nov 2023 | 5.89 | 6.03 | 5.89 | 6.01 | 6.01 | 42,212 |
23 nov 2023 | 5.89 | 5.99 | 5.82 | 5.89 | 5.89 | 88,410 |
22 nov 2023 | 6.24 | 6.26 | 5.86 | 5.95 | 5.95 | 133,623 |
21 nov 2023 | 6.30 | 6.36 | 6.21 | 6.22 | 6.22 | 42,662 |
20 nov 2023 | 6.36 | 6.43 | 6.16 | 6.25 | 6.25 | 81,517 |
17 nov 2023 | 6.30 | 6.36 | 6.26 | 6.32 | 6.32 | 50,117 |
16 nov 2023 | 6.39 | 6.42 | 6.18 | 6.24 | 6.24 | 149,890 |
15 nov 2023 | 6.23 | 6.39 | 6.15 | 6.33 | 6.33 | 139,905 |
14 nov 2023 | 5.95 | 6.17 | 5.95 | 6.15 | 6.15 | 71,646 |
13 nov 2023 | 6.00 | 6.09 | 5.97 | 6.00 | 6.00 | 99,624 |
10 nov 2023 | 5.91 | 6.00 | 5.88 | 5.97 | 5.97 | 124,201 |
09 nov 2023 | 5.83 | 6.05 | 5.83 | 5.99 | 5.99 | 95,161 |
08 nov 2023 | 5.82 | 5.89 | 5.72 | 5.85 | 5.85 | 390,019 |
07 nov 2023 | 5.68 | 5.97 | 5.62 | 5.89 | 5.89 | 170,649 |
*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. |