Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 6.0638 | 6.0848 | 6.0317 | 6.0644 | 6.0644 | 1,658,967 |
27 mar 2024 | 6.0610 | 6.0774 | 6.0373 | 6.0634 | 6.0634 | 1,413,538 |
26 mar 2024 | 6.0795 | 6.0952 | 6.0440 | 6.0610 | 6.0610 | 1,310,840 |
25 mar 2024 | 6.0695 | 6.1023 | 6.0206 | 6.0795 | 6.0795 | 1,155,577 |
24 mar 2024 | 6.0309 | 6.0804 | 5.9908 | 6.0695 | 6.0695 | 4,319,443 |
23 mar 2024 | 6.0349 | 6.0538 | 6.0237 | 6.0309 | 6.0309 | 1,501,799 |
22 mar 2024 | 6.0783 | 6.1046 | 5.8555 | 6.0349 | 6.0349 | 2,928,502 |
21 mar 2024 | 6.1685 | 6.1908 | 6.0198 | 6.0782 | 6.0782 | 1,508,689 |
20 mar 2024 | 6.1502 | 6.1808 | 5.8165 | 6.1685 | 6.1685 | 2,054,810 |
19 mar 2024 | 6.1642 | 6.1835 | 5.8021 | 6.1502 | 6.1502 | 1,392,315 |
18 mar 2024 | 6.1310 | 6.1930 | 6.1064 | 6.1642 | 6.1642 | 1,540,163 |
17 mar 2024 | 6.0731 | 6.1384 | 6.0036 | 6.1310 | 6.1310 | 1,066,767 |
16 mar 2024 | 6.0589 | 6.0732 | 6.0188 | 6.0731 | 6.0731 | 1,180,294 |
15 mar 2024 | 5.9992 | 6.0762 | 5.9710 | 6.0589 | 6.0589 | 1,172,448 |
14 mar 2024 | 5.9413 | 6.0026 | 5.8492 | 5.9992 | 5.9992 | 1,186,157 |
13 mar 2024 | 5.8998 | 5.9675 | 5.8911 | 5.9413 | 5.9413 | 1,916,478 |
12 mar 2024 | 5.8445 | 5.9001 | 5.7781 | 5.8998 | 5.8998 | 1,915,681 |
11 mar 2024 | 5.6739 | 5.8501 | 5.6647 | 5.8445 | 5.8445 | 1,175,631 |
10 mar 2024 | 5.6270 | 5.7001 | 5.6252 | 5.6739 | 5.6739 | 1,495,264 |
09 mar 2024 | 5.8035 | 5.9206 | 5.5430 | 5.6270 | 5.6270 | 1,445,051 |
08 mar 2024 | 5.4771 | 5.9011 | 5.4652 | 5.8035 | 5.8035 | 1,528,872 |
07 mar 2024 | 5.4823 | 5.7134 | 5.3604 | 5.4771 | 5.4771 | 2,613,286 |
06 mar 2024 | 5.3533 | 5.9751 | 5.3508 | 5.4823 | 5.4823 | 3,821,114 |
05 mar 2024 | 4.8756 | 5.3586 | 4.8667 | 5.3533 | 5.3533 | 1,836,158 |
04 mar 2024 | 4.7709 | 4.9052 | 4.7521 | 4.8756 | 4.8756 | 1,272,543 |
03 mar 2024 | 4.7697 | 4.8287 | 4.7001 | 4.7709 | 4.7709 | 2,671,014 |
02 mar 2024 | 4.7460 | 4.8128 | 4.6949 | 4.7699 | 4.7699 | 2,032,771 |
01 mar 2024 | 4.7573 | 4.8327 | 4.6588 | 4.7460 | 4.7460 | 1,860,147 |
29 feb 2024 | 4.2481 | 4.7623 | 4.2458 | 4.7577 | 4.7577 | 2,332,812 |
28 feb 2024 | 4.3717 | 4.5987 | 4.1962 | 4.2483 | 4.2483 | 2,908,384 |
27 feb 2024 | 4.3434 | 4.3778 | 4.2989 | 4.3717 | 4.3717 | 4,970,532 |
26 feb 2024 | 4.2435 | 4.3462 | 4.0995 | 4.3434 | 4.3434 | 1,209,495 |
25 feb 2024 | 4.2143 | 4.2693 | 4.1398 | 4.2453 | 4.2453 | 1,280,114 |
24 feb 2024 | 4.1251 | 4.2177 | 4.0984 | 4.2143 | 4.2143 | 1,354,639 |
23 feb 2024 | 4.1492 | 4.2063 | 4.0891 | 4.1252 | 4.1252 | 2,370,140 |
22 feb 2024 | 4.1106 | 4.2227 | 4.1102 | 4.1496 | 4.1496 | 1,305,948 |
21 feb 2024 | 4.2729 | 4.3725 | 4.0696 | 4.1107 | 4.1107 | 2,413,359 |
20 feb 2024 | 4.1138 | 4.2962 | 4.1086 | 4.2731 | 4.2731 | 1,497,718 |
19 feb 2024 | 4.1344 | 4.1489 | 4.0897 | 4.1138 | 4.1138 | 1,269,342 |
18 feb 2024 | 4.1423 | 4.1616 | 4.0899 | 4.1343 | 4.1343 | 1,150,309 |
17 feb 2024 | 4.0934 | 4.1602 | 4.0714 | 4.1423 | 4.1423 | 1,266,622 |
16 feb 2024 | 4.1772 | 4.1814 | 4.0647 | 4.0932 | 4.0932 | 1,063,402 |
15 feb 2024 | 4.1518 | 4.1785 | 4.1035 | 4.1762 | 4.1762 | 873,940 |
14 feb 2024 | 4.1490 | 4.1618 | 4.1194 | 4.1518 | 4.1518 | 873,206 |
13 feb 2024 | 4.1510 | 4.1644 | 4.0683 | 4.1498 | 4.1498 | 2,782,912 |
12 feb 2024 | 4.1095 | 4.1627 | 4.0725 | 4.1508 | 4.1508 | 2,561,952 |
11 feb 2024 | 4.1441 | 4.1555 | 4.0739 | 4.1103 | 4.1103 | 1,884,867 |
10 feb 2024 | 4.0960 | 4.1529 | 4.0576 | 4.1452 | 4.1452 | 766,302 |
09 feb 2024 | 4.0748 | 4.1061 | 4.0578 | 4.0790 | 4.0790 | 1,106,333 |
08 feb 2024 | 4.0508 | 4.0815 | 4.0397 | 4.0747 | 4.0747 | 1,136,854 |
07 feb 2024 | 4.0561 | 4.0735 | 4.0138 | 4.0508 | 4.0508 | 1,220,625 |
06 feb 2024 | 4.0602 | 4.0769 | 4.0392 | 4.0561 | 4.0561 | 651,089 |
05 feb 2024 | 4.0106 | 4.0888 | 4.0026 | 4.0603 | 4.0603 | 1,214,408 |
04 feb 2024 | 4.0105 | 4.0314 | 3.9797 | 4.0107 | 4.0107 | 922,327 |
03 feb 2024 | 4.0142 | 4.0335 | 4.0055 | 4.0105 | 4.0105 | 3,877,875 |
02 feb 2024 | 3.9902 | 4.0309 | 3.9867 | 4.0152 | 4.0152 | 1,003,111 |
01 feb 2024 | 3.9570 | 3.9944 | 3.9273 | 3.9905 | 3.9905 | 922,767 |
31 ene 2024 | 3.8683 | 3.9915 | 3.8662 | 3.9570 | 3.9570 | 1,968,533 |
30 ene 2024 | 3.9841 | 4.0011 | 3.7683 | 3.8682 | 3.8682 | 2,960,030 |
29 ene 2024 | 4.0157 | 4.0685 | 3.9226 | 3.9841 | 3.9841 | 1,586,213 |
28 ene 2024 | 4.0145 | 4.0871 | 4.0092 | 4.0157 | 4.0157 | 1,434,290 |
27 ene 2024 | 4.0442 | 4.0789 | 4.0128 | 4.0128 | 4.0128 | 1,747,679 |
26 ene 2024 | 4.0755 | 4.0851 | 4.0307 | 4.0444 | 4.0444 | 1,091,092 |
25 ene 2024 | 4.0609 | 4.0843 | 4.0125 | 4.0756 | 4.0756 | 1,876,637 |
24 ene 2024 | 4.0017 | 4.0681 | 3.9993 | 4.0600 | 4.0600 | 1,394,905 |
23 ene 2024 | 3.9901 | 4.0311 | 3.9714 | 4.0016 | 4.0016 | 1,212,083 |
22 ene 2024 | 3.9897 | 4.0130 | 3.9744 | 3.9901 | 3.9901 | 889,955 |
21 ene 2024 | 4.0014 | 4.0291 | 3.9881 | 3.9897 | 3.9897 | 1,153,573 |
20 ene 2024 | 3.9723 | 4.0273 | 3.9711 | 4.0024 | 4.0024 | 1,111,860 |
19 ene 2024 | 4.0035 | 4.0123 | 3.9483 | 3.9723 | 3.9723 | 704,491 |
18 ene 2024 | 3.9931 | 4.0165 | 3.9715 | 4.0035 | 4.0035 | 720,537 |
17 ene 2024 | 3.9877 | 4.0055 | 3.9772 | 3.9930 | 3.9930 | 1,182,559 |
16 ene 2024 | 3.9970 | 4.0082 | 3.9811 | 3.9877 | 3.9877 | 1,096,802 |
15 ene 2024 | 4.0530 | 4.0681 | 3.9802 | 3.9910 | 3.9910 | 1,656,981 |
14 ene 2024 | 4.0517 | 4.0676 | 4.0329 | 4.0530 | 4.0530 | 778,677 |
13 ene 2024 | 4.0436 | 4.0568 | 4.0341 | 4.0517 | 4.0517 | 755,295 |
12 ene 2024 | 4.0607 | 4.0666 | 4.0157 | 4.0436 | 4.0436 | 1,048,612 |
11 ene 2024 | 4.0778 | 4.0872 | 3.9366 | 4.0607 | 4.0607 | 1,474,793 |
10 ene 2024 | 4.0361 | 4.0826 | 4.0175 | 4.0776 | 4.0776 | 1,088,572 |
09 ene 2024 | 4.0129 | 4.0727 | 3.9928 | 4.0361 | 4.0361 | 923,438 |
08 ene 2024 | 3.9952 | 4.0227 | 3.8135 | 4.0128 | 4.0128 | 1,366,341 |
07 ene 2024 | 4.0171 | 4.0246 | 3.9734 | 3.9952 | 3.9952 | 881,626 |
06 ene 2024 | 4.0584 | 4.0794 | 3.9871 | 4.0171 | 4.0171 | 1,257,288 |
05 ene 2024 | 4.0468 | 4.0760 | 4.0292 | 4.0583 | 4.0583 | 764,179 |
04 ene 2024 | 4.0250 | 4.0620 | 4.0076 | 4.0470 | 4.0470 | 999,423 |
03 ene 2024 | 3.9702 | 4.0297 | 3.9585 | 4.0251 | 4.0251 | 1,783,028 |
02 ene 2024 | 3.9725 | 3.9963 | 3.9603 | 3.9702 | 3.9702 | 806,441 |
01 ene 2024 | 3.9527 | 4.0135 | 3.9068 | 3.9723 | 3.9723 | 1,349,693 |
31 dic 2023 | 3.9515 | 4.0026 | 3.9140 | 3.9742 | 3.9742 | 1,272,258 |
30 dic 2023 | 3.9497 | 4.0029 | 3.9051 | 3.9522 | 3.9522 | 1,622,334 |
29 dic 2023 | 3.9499 | 4.0027 | 3.9012 | 3.9496 | 3.9496 | 1,691,820 |
28 dic 2023 | 3.9638 | 3.9959 | 3.8907 | 3.9500 | 3.9500 | 1,198,523 |
27 dic 2023 | 3.9460 | 3.9772 | 3.8766 | 3.9633 | 3.9633 | 1,179,421 |
26 dic 2023 | 3.9518 | 3.9803 | 3.8686 | 3.9462 | 3.9462 | 1,509,475 |
25 dic 2023 | 3.9343 | 3.9884 | 3.8765 | 3.9524 | 3.9524 | 1,663,461 |
24 dic 2023 | 3.9730 | 3.9960 | 3.8309 | 3.9344 | 3.9344 | 2,208,869 |
23 dic 2023 | 3.9366 | 3.9783 | 3.7707 | 3.9726 | 3.9726 | 1,307,593 |
22 dic 2023 | 3.8724 | 3.9500 | 3.8602 | 3.9366 | 3.9366 | 1,331,144 |
21 dic 2023 | 3.9019 | 3.9376 | 3.7684 | 3.8724 | 3.8724 | 2,505,158 |
20 dic 2023 | 3.8352 | 3.9411 | 3.8226 | 3.9017 | 3.9017 | 1,112,370 |
*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. |