Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 5.98 | 6.03 | 5.84 | 5.86 | 5.86 | 1,097,586 |
22 may 2024 | 6.13 | 6.15 | 5.85 | 5.91 | 5.91 | 7,341,400 |
21 may 2024 | 6.25 | 6.33 | 6.19 | 6.19 | 6.19 | 4,793,000 |
20 may 2024 | 6.02 | 6.33 | 5.99 | 6.27 | 6.27 | 14,754,700 |
17 may 2024 | 5.91 | 5.95 | 5.84 | 5.91 | 5.91 | 7,173,500 |
16 may 2024 | 6.05 | 6.10 | 5.88 | 5.89 | 5.89 | 7,127,800 |
15 may 2024 | 6.09 | 6.13 | 5.92 | 6.02 | 6.02 | 7,446,400 |
14 may 2024 | 6.06 | 6.11 | 6.00 | 6.10 | 6.10 | 3,469,100 |
13 may 2024 | 6.14 | 6.16 | 6.00 | 6.01 | 6.01 | 5,888,800 |
10 may 2024 | 6.22 | 6.26 | 6.01 | 6.09 | 6.09 | 6,478,700 |
09 may 2024 | 6.05 | 6.27 | 6.05 | 6.17 | 6.17 | 20,815,000 |
08 may 2024 | 5.85 | 6.02 | 5.84 | 6.01 | 6.01 | 5,050,800 |
07 may 2024 | 5.96 | 6.10 | 5.76 | 5.99 | 5.99 | 13,732,300 |
06 may 2024 | 5.86 | 5.99 | 5.83 | 5.87 | 5.87 | 5,949,100 |
03 may 2024 | 5.74 | 5.86 | 5.71 | 5.81 | 5.81 | 7,809,100 |
02 may 2024 | 5.67 | 5.74 | 5.58 | 5.72 | 5.72 | 3,874,300 |
01 may 2024 | 5.70 | 5.77 | 5.54 | 5.59 | 5.59 | 6,419,700 |
30 abr 2024 | 5.85 | 5.87 | 5.66 | 5.67 | 5.67 | 6,878,800 |
29 abr 2024 | 5.86 | 5.97 | 5.85 | 5.91 | 5.91 | 3,859,900 |
26 abr 2024 | 5.82 | 5.91 | 5.78 | 5.88 | 5.88 | 2,100,800 |
25 abr 2024 | 5.95 | 5.97 | 5.77 | 5.83 | 5.83 | 3,725,400 |
24 abr 2024 | 5.82 | 5.98 | 5.75 | 5.95 | 5.95 | 3,982,300 |
23 abr 2024 | 5.86 | 5.92 | 5.81 | 5.83 | 5.83 | 3,823,800 |
22 abr 2024 | 5.94 | 6.00 | 5.84 | 5.87 | 5.87 | 4,201,200 |
19 abr 2024 | 6.03 | 6.14 | 5.98 | 5.98 | 5.98 | 3,585,400 |
18 abr 2024 | 6.09 | 6.23 | 6.02 | 6.06 | 6.06 | 4,968,600 |
17 abr 2024 | 6.07 | 6.19 | 6.01 | 6.06 | 6.06 | 3,926,700 |
16 abr 2024 | 5.99 | 6.14 | 5.89 | 6.09 | 6.09 | 8,193,600 |
15 abr 2024 | 6.18 | 6.25 | 5.99 | 6.05 | 6.05 | 6,684,800 |
12 abr 2024 | 6.40 | 6.58 | 6.13 | 6.20 | 6.20 | 6,579,700 |
11 abr 2024 | 6.36 | 6.41 | 6.18 | 6.33 | 6.33 | 7,317,500 |
10 abr 2024 | 6.08 | 6.33 | 6.04 | 6.32 | 6.32 | 9,929,000 |
09 abr 2024 | 5.95 | 6.24 | 5.90 | 6.22 | 6.22 | 19,826,600 |
08 abr 2024 | 5.93 | 6.17 | 5.90 | 5.91 | 5.91 | 15,131,100 |
05 abr 2024 | 6.00 | 6.02 | 5.86 | 5.87 | 5.87 | 6,614,400 |
04 abr 2024 | 5.82 | 6.00 | 5.71 | 5.98 | 5.98 | 8,147,600 |
03 abr 2024 | 5.88 | 5.93 | 5.55 | 5.81 | 5.81 | 14,434,400 |
02 abr 2024 | 5.91 | 5.93 | 5.77 | 5.88 | 5.88 | 4,641,000 |
01 abr 2024 | 6.00 | 6.00 | 5.78 | 5.86 | 5.86 | 7,359,600 |
28 mar 2024 | 6.00 | 6.05 | 5.88 | 5.96 | 5.96 | 8,117,800 |
27 mar 2024 | 5.61 | 5.96 | 5.58 | 5.89 | 5.89 | 9,139,200 |
26 mar 2024 | 5.97 | 6.01 | 5.60 | 5.66 | 5.66 | 11,198,000 |
25 mar 2024 | 5.87 | 6.01 | 5.87 | 5.94 | 5.94 | 4,979,100 |
22 mar 2024 | 5.87 | 5.91 | 5.73 | 5.81 | 5.81 | 6,083,100 |
21 mar 2024 | 6.03 | 6.07 | 5.86 | 5.88 | 5.88 | 8,942,000 |
20 mar 2024 | 5.93 | 6.05 | 5.90 | 6.05 | 6.05 | 10,015,900 |
19 mar 2024 | 5.76 | 6.00 | 5.70 | 6.00 | 6.00 | 9,987,800 |
18 mar 2024 | 5.74 | 5.83 | 5.60 | 5.77 | 5.77 | 7,624,100 |
15 mar 2024 | 5.78 | 5.88 | 5.68 | 5.70 | 5.70 | 11,067,400 |
14 mar 2024 | 5.58 | 5.84 | 5.53 | 5.81 | 5.81 | 9,080,500 |
13 mar 2024 | 5.48 | 5.69 | 5.48 | 5.55 | 5.55 | 5,113,600 |
12 mar 2024 | 5.53 | 5.54 | 5.43 | 5.45 | 5.45 | 5,088,000 |
11 mar 2024 | 5.47 | 5.57 | 5.42 | 5.54 | 5.54 | 4,544,000 |
08 mar 2024 | 5.46 | 5.57 | 5.38 | 5.52 | 5.52 | 7,773,100 |
07 mar 2024 | 5.61 | 5.68 | 5.45 | 5.47 | 5.47 | 13,950,300 |
06 mar 2024 | 5.46 | 5.70 | 5.35 | 5.59 | 5.59 | 35,273,900 |
05 mar 2024 | 5.26 | 5.77 | 5.23 | 5.40 | 5.40 | 34,410,500 |
04 mar 2024 | 6.26 | 6.33 | 6.00 | 6.01 | 6.01 | 3,712,700 |
01 mar 2024 | 6.23 | 6.37 | 6.19 | 6.25 | 6.25 | 5,878,800 |
29 feb 2024 | 6.10 | 6.19 | 6.08 | 6.14 | 6.14 | 9,342,700 |
28 feb 2024 | 5.95 | 6.12 | 5.88 | 6.04 | 6.04 | 8,128,600 |
27 feb 2024 | 5.82 | 6.04 | 5.76 | 5.96 | 5.96 | 5,745,100 |
26 feb 2024 | 5.79 | 5.86 | 5.54 | 5.76 | 5.76 | 7,216,000 |
23 feb 2024 | 5.82 | 5.97 | 5.74 | 5.96 | 5.96 | 4,827,500 |
22 feb 2024 | 5.87 | 5.96 | 5.84 | 5.93 | 5.93 | 4,360,800 |
21 feb 2024 | 5.81 | 5.99 | 5.77 | 5.95 | 5.95 | 5,634,900 |
20 feb 2024 | 5.89 | 5.95 | 5.73 | 5.75 | 5.75 | 5,392,600 |
16 feb 2024 | 5.99 | 6.03 | 5.90 | 5.96 | 5.96 | 3,550,500 |
15 feb 2024 | 5.66 | 6.05 | 5.66 | 6.00 | 6.00 | 5,534,800 |
14 feb 2024 | 5.57 | 5.66 | 5.55 | 5.62 | 5.62 | 2,698,200 |
13 feb 2024 | 5.70 | 5.74 | 5.48 | 5.54 | 5.54 | 8,020,700 |
12 feb 2024 | 5.49 | 5.88 | 5.49 | 5.78 | 5.78 | 10,174,700 |
09 feb 2024 | 5.74 | 5.77 | 5.36 | 5.42 | 5.42 | 16,017,200 |
08 feb 2024 | 5.64 | 5.81 | 5.62 | 5.77 | 5.77 | 3,663,600 |
07 feb 2024 | 5.65 | 5.70 | 5.60 | 5.67 | 5.67 | 4,461,600 |
06 feb 2024 | 5.45 | 5.80 | 5.41 | 5.64 | 5.64 | 8,424,900 |
05 feb 2024 | 5.70 | 5.70 | 5.38 | 5.43 | 5.43 | 11,666,100 |
02 feb 2024 | 5.90 | 5.93 | 5.74 | 5.79 | 5.79 | 6,374,000 |
01 feb 2024 | 6.15 | 6.23 | 5.93 | 5.96 | 5.96 | 5,985,500 |
31 ene 2024 | 6.34 | 6.39 | 6.05 | 6.06 | 6.06 | 4,379,600 |
30 ene 2024 | 6.13 | 6.37 | 6.09 | 6.36 | 6.36 | 3,500,600 |
29 ene 2024 | 6.31 | 6.31 | 6.06 | 6.24 | 6.24 | 5,849,100 |
26 ene 2024 | 6.29 | 6.33 | 6.20 | 6.28 | 6.28 | 3,927,900 |
25 ene 2024 | 6.33 | 6.33 | 6.13 | 6.28 | 6.28 | 5,677,400 |
24 ene 2024 | 6.34 | 6.34 | 6.16 | 6.27 | 6.27 | 4,318,300 |
23 ene 2024 | 6.25 | 6.30 | 6.17 | 6.25 | 6.25 | 4,286,500 |
22 ene 2024 | 6.35 | 6.35 | 6.13 | 6.25 | 6.25 | 6,229,900 |
19 ene 2024 | 6.37 | 6.38 | 6.26 | 6.36 | 6.36 | 3,291,200 |
18 ene 2024 | 6.30 | 6.40 | 6.26 | 6.39 | 6.39 | 4,180,000 |
17 ene 2024 | 6.32 | 6.41 | 6.20 | 6.25 | 6.25 | 5,524,600 |
16 ene 2024 | 6.45 | 6.53 | 6.40 | 6.42 | 6.42 | 5,748,100 |
12 ene 2024 | 6.67 | 6.79 | 6.50 | 6.50 | 6.50 | 4,592,100 |
11 ene 2024 | 6.56 | 6.62 | 6.50 | 6.54 | 6.54 | 5,726,300 |
10 ene 2024 | 6.63 | 6.63 | 6.42 | 6.50 | 6.50 | 6,167,100 |
09 ene 2024 | 6.73 | 6.76 | 6.53 | 6.63 | 6.63 | 5,498,200 |
08 ene 2024 | 6.63 | 6.78 | 6.52 | 6.77 | 6.77 | 3,968,500 |
05 ene 2024 | 6.80 | 6.87 | 6.74 | 6.83 | 6.83 | 4,460,000 |
04 ene 2024 | 6.85 | 6.88 | 6.61 | 6.73 | 6.73 | 6,056,300 |
03 ene 2024 | 6.73 | 6.93 | 6.67 | 6.87 | 6.87 | 2,710,400 |
02 ene 2024 | 6.76 | 6.85 | 6.70 | 6.73 | 6.73 | 2,253,800 |
*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. |