Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 6.88 | 6.91 | 6.75 | 6.83 | 6.83 | 83,435 |
22 may 2024 | 6.96 | 6.97 | 6.85 | 6.88 | 6.88 | 354,900 |
21 may 2024 | 6.95 | 7.01 | 6.91 | 6.96 | 6.96 | 175,600 |
20 may 2024 | 6.80 | 6.95 | 6.72 | 6.93 | 6.93 | 267,900 |
17 may 2024 | 6.89 | 7.02 | 6.69 | 6.77 | 6.77 | 342,400 |
16 may 2024 | 6.65 | 6.95 | 6.64 | 6.89 | 6.89 | 272,300 |
15 may 2024 | 6.49 | 6.65 | 6.44 | 6.65 | 6.65 | 468,800 |
14 may 2024 | 6.55 | 6.63 | 6.36 | 6.43 | 6.43 | 289,300 |
13 may 2024 | 6.44 | 6.55 | 6.29 | 6.53 | 6.53 | 168,700 |
10 may 2024 | 6.45 | 6.57 | 6.25 | 6.42 | 6.42 | 163,300 |
09 may 2024 | 6.57 | 6.65 | 6.34 | 6.42 | 6.42 | 285,800 |
08 may 2024 | 6.59 | 6.72 | 6.46 | 6.56 | 6.56 | 226,200 |
07 may 2024 | 6.67 | 6.78 | 6.58 | 6.58 | 6.58 | 179,200 |
06 may 2024 | 6.69 | 6.81 | 6.50 | 6.65 | 6.65 | 656,200 |
03 may 2024 | 6.48 | 6.80 | 6.28 | 6.65 | 6.65 | 403,700 |
02 may 2024 | 6.01 | 6.45 | 5.99 | 6.38 | 6.38 | 369,800 |
01 may 2024 | 5.91 | 6.01 | 5.87 | 6.00 | 6.00 | 474,200 |
30 abr 2024 | 5.87 | 6.00 | 5.83 | 5.94 | 5.94 | 182,700 |
29 abr 2024 | 6.00 | 6.01 | 5.78 | 5.89 | 5.89 | 266,700 |
26 abr 2024 | 5.64 | 6.07 | 5.55 | 6.00 | 6.00 | 844,100 |
25 abr 2024 | 5.23 | 5.79 | 5.12 | 5.54 | 5.54 | 1,730,600 |
24 abr 2024 | 5.15 | 5.23 | 5.06 | 5.07 | 5.07 | 225,500 |
23 abr 2024 | 4.82 | 5.22 | 4.75 | 5.15 | 5.15 | 317,400 |
22 abr 2024 | 5.09 | 5.15 | 5.04 | 5.10 | 5.10 | 255,400 |
19 abr 2024 | 4.83 | 5.11 | 4.83 | 5.11 | 5.11 | 377,000 |
18 abr 2024 | 4.74 | 4.98 | 4.74 | 4.85 | 4.85 | 151,800 |
17 abr 2024 | 4.77 | 4.79 | 4.51 | 4.78 | 4.78 | 157,200 |
16 abr 2024 | 4.67 | 4.73 | 4.61 | 4.69 | 4.69 | 142,300 |
15 abr 2024 | 4.82 | 4.87 | 4.68 | 4.68 | 4.68 | 183,200 |
12 abr 2024 | 4.73 | 4.83 | 4.62 | 4.76 | 4.76 | 160,600 |
11 abr 2024 | 4.59 | 4.71 | 4.55 | 4.70 | 4.70 | 229,500 |
10 abr 2024 | 4.59 | 4.62 | 4.38 | 4.57 | 4.57 | 178,700 |
09 abr 2024 | 4.76 | 4.83 | 4.61 | 4.64 | 4.64 | 127,700 |
08 abr 2024 | 4.71 | 4.81 | 4.67 | 4.74 | 4.74 | 167,100 |
05 abr 2024 | 4.72 | 4.82 | 4.70 | 4.74 | 4.74 | 144,900 |
04 abr 2024 | 4.86 | 4.93 | 4.67 | 4.72 | 4.72 | 193,500 |
03 abr 2024 | 4.90 | 4.95 | 4.73 | 4.83 | 4.83 | 278,700 |
02 abr 2024 | 5.01 | 5.07 | 4.91 | 4.93 | 4.93 | 220,200 |
01 abr 2024 | 5.05 | 5.20 | 4.93 | 4.99 | 4.99 | 313,700 |
28 mar 2024 | 4.90 | 5.03 | 4.86 | 5.00 | 5.00 | 212,300 |
27 mar 2024 | 5.07 | 5.07 | 4.93 | 4.94 | 4.94 | 404,600 |
26 mar 2024 | 4.94 | 5.05 | 4.88 | 5.05 | 5.05 | 212,400 |
25 mar 2024 | 4.86 | 5.01 | 4.82 | 4.93 | 4.93 | 191,500 |
22 mar 2024 | 4.89 | 4.95 | 4.84 | 4.89 | 4.89 | 164,800 |
21 mar 2024 | 5.06 | 5.06 | 4.89 | 4.90 | 4.90 | 216,700 |
20 mar 2024 | 5.02 | 5.11 | 4.98 | 5.04 | 5.04 | 220,800 |
19 mar 2024 | 4.98 | 5.16 | 4.98 | 5.04 | 5.04 | 228,800 |
18 mar 2024 | 5.08 | 5.20 | 4.91 | 4.99 | 4.99 | 163,200 |
15 mar 2024 | 4.99 | 5.10 | 4.95 | 5.02 | 5.02 | 156,800 |
14 mar 2024 | 5.11 | 5.19 | 4.95 | 4.99 | 4.99 | 95,500 |
13 mar 2024 | 5.05 | 5.18 | 4.99 | 5.15 | 5.15 | 135,300 |
12 mar 2024 | 4.89 | 5.13 | 4.82 | 5.04 | 5.04 | 183,000 |
11 mar 2024 | 5.02 | 5.06 | 4.75 | 4.85 | 4.85 | 191,400 |
08 mar 2024 | 5.15 | 5.16 | 4.90 | 4.99 | 4.99 | 152,800 |
07 mar 2024 | 5.25 | 5.25 | 5.05 | 5.12 | 5.12 | 113,500 |
06 mar 2024 | 5.20 | 5.25 | 5.14 | 5.19 | 5.19 | 356,200 |
05 mar 2024 | 5.13 | 5.34 | 5.08 | 5.14 | 5.14 | 215,100 |
04 mar 2024 | 5.36 | 5.57 | 5.05 | 5.07 | 5.07 | 443,400 |
01 mar 2024 | 4.95 | 5.35 | 4.90 | 5.32 | 5.32 | 1,119,200 |
29 feb 2024 | 4.93 | 4.97 | 4.85 | 4.90 | 4.90 | 116,300 |
28 feb 2024 | 4.93 | 4.98 | 4.85 | 4.91 | 4.91 | 136,400 |
27 feb 2024 | 4.93 | 4.98 | 4.84 | 4.92 | 4.92 | 157,700 |
26 feb 2024 | 4.76 | 4.98 | 4.75 | 4.95 | 4.95 | 200,900 |
23 feb 2024 | 4.70 | 4.85 | 4.68 | 4.81 | 4.81 | 180,700 |
22 feb 2024 | 4.91 | 4.97 | 4.64 | 4.73 | 4.73 | 325,100 |
21 feb 2024 | 4.51 | 4.86 | 4.45 | 4.86 | 4.86 | 414,200 |
20 feb 2024 | 4.45 | 4.65 | 4.45 | 4.53 | 4.53 | 279,800 |
16 feb 2024 | 4.38 | 4.43 | 4.24 | 4.41 | 4.41 | 259,600 |
15 feb 2024 | 4.31 | 4.36 | 4.26 | 4.32 | 4.32 | 335,600 |
14 feb 2024 | 4.36 | 4.42 | 4.26 | 4.31 | 4.31 | 164,200 |
13 feb 2024 | 4.40 | 4.56 | 4.31 | 4.31 | 4.31 | 229,500 |
12 feb 2024 | 4.50 | 4.53 | 4.36 | 4.51 | 4.51 | 355,400 |
09 feb 2024 | 4.31 | 4.47 | 4.31 | 4.40 | 4.40 | 312,400 |
08 feb 2024 | 4.40 | 4.47 | 4.30 | 4.41 | 4.41 | 216,300 |
07 feb 2024 | 4.47 | 4.61 | 4.41 | 4.44 | 4.44 | 156,000 |
06 feb 2024 | 4.25 | 4.48 | 4.23 | 4.48 | 4.48 | 216,100 |
05 feb 2024 | 4.39 | 4.47 | 4.17 | 4.31 | 4.31 | 277,000 |
02 feb 2024 | 4.36 | 4.52 | 4.35 | 4.41 | 4.41 | 176,600 |
01 feb 2024 | 4.41 | 4.59 | 4.35 | 4.44 | 4.44 | 360,800 |
31 ene 2024 | 4.27 | 4.41 | 4.24 | 4.31 | 4.31 | 193,000 |
30 ene 2024 | 4.33 | 4.44 | 4.20 | 4.30 | 4.30 | 283,100 |
29 ene 2024 | 4.36 | 4.44 | 4.31 | 4.37 | 4.37 | 198,500 |
26 ene 2024 | 4.39 | 4.45 | 4.36 | 4.37 | 4.37 | 176,300 |
25 ene 2024 | 4.42 | 4.50 | 4.33 | 4.39 | 4.39 | 229,700 |
24 ene 2024 | 4.61 | 4.61 | 4.39 | 4.41 | 4.41 | 297,800 |
23 ene 2024 | 4.68 | 4.78 | 4.55 | 4.57 | 4.57 | 179,200 |
22 ene 2024 | 4.69 | 4.71 | 4.53 | 4.68 | 4.68 | 202,800 |
19 ene 2024 | 4.76 | 4.80 | 4.56 | 4.70 | 4.70 | 320,000 |
18 ene 2024 | 4.70 | 4.76 | 4.56 | 4.75 | 4.75 | 217,300 |
17 ene 2024 | 4.40 | 4.72 | 4.34 | 4.70 | 4.70 | 345,100 |
16 ene 2024 | 4.75 | 4.75 | 4.40 | 4.45 | 4.45 | 404,600 |
12 ene 2024 | 4.81 | 4.81 | 4.60 | 4.65 | 4.65 | 188,700 |
11 ene 2024 | 4.97 | 4.99 | 4.65 | 4.70 | 4.70 | 424,400 |
10 ene 2024 | 4.76 | 5.00 | 4.74 | 4.94 | 4.94 | 389,800 |
09 ene 2024 | 4.66 | 4.81 | 4.63 | 4.77 | 4.77 | 243,200 |
08 ene 2024 | 4.78 | 4.78 | 4.55 | 4.70 | 4.70 | 312,100 |
05 ene 2024 | 4.68 | 4.83 | 4.68 | 4.75 | 4.75 | 291,400 |
04 ene 2024 | 4.62 | 4.81 | 4.53 | 4.70 | 4.70 | 339,900 |
03 ene 2024 | 4.91 | 4.93 | 4.59 | 4.61 | 4.61 | 701,200 |
02 ene 2024 | 4.91 | 4.93 | 4.72 | 4.92 | 4.92 | 958,200 |
*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. |