Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 5.41 | 5.41 | 5.00 | 5.02 | 5.02 | 16,521 |
02 may 2024 | 5.11 | 5.36 | 5.11 | 5.15 | 5.15 | 5,700 |
01 may 2024 | 5.00 | 5.47 | 4.99 | 5.06 | 5.06 | 29,400 |
30 abr 2024 | 5.25 | 5.25 | 4.79 | 5.02 | 5.02 | 18,300 |
29 abr 2024 | 4.80 | 5.25 | 4.80 | 5.01 | 5.01 | 46,200 |
26 abr 2024 | 4.50 | 4.90 | 4.41 | 4.63 | 4.63 | 24,000 |
25 abr 2024 | 4.30 | 4.50 | 4.28 | 4.31 | 4.31 | 22,600 |
24 abr 2024 | 4.46 | 4.62 | 4.35 | 4.35 | 4.35 | 7,400 |
23 abr 2024 | 4.29 | 4.60 | 4.29 | 4.60 | 4.60 | 7,400 |
22 abr 2024 | 4.78 | 4.78 | 4.30 | 4.30 | 4.30 | 16,800 |
19 abr 2024 | 4.59 | 4.66 | 4.40 | 4.65 | 4.65 | 10,600 |
18 abr 2024 | 4.49 | 5.00 | 4.41 | 4.52 | 4.52 | 49,600 |
17 abr 2024 | 4.32 | 4.42 | 4.28 | 4.28 | 4.28 | 10,400 |
16 abr 2024 | 4.55 | 4.74 | 4.28 | 4.28 | 4.28 | 15,900 |
15 abr 2024 | 4.60 | 4.66 | 4.32 | 4.46 | 4.46 | 20,000 |
12 abr 2024 | 4.82 | 4.97 | 4.54 | 4.63 | 4.63 | 18,600 |
11 abr 2024 | 5.06 | 5.13 | 4.65 | 4.77 | 4.77 | 27,800 |
10 abr 2024 | 5.69 | 5.91 | 4.81 | 5.20 | 5.20 | 31,100 |
09 abr 2024 | 5.09 | 5.29 | 5.02 | 5.23 | 5.23 | 22,200 |
08 abr 2024 | 5.12 | 5.34 | 5.00 | 5.05 | 5.05 | 53,000 |
05 abr 2024 | 4.96 | 5.50 | 4.96 | 5.20 | 5.20 | 39,700 |
04 abr 2024 | 5.29 | 5.31 | 5.05 | 5.30 | 5.30 | 15,800 |
03 abr 2024 | 5.33 | 5.63 | 5.09 | 5.25 | 5.25 | 46,600 |
02 abr 2024 | 5.70 | 5.70 | 5.18 | 5.45 | 5.45 | 28,700 |
01 abr 2024 | 5.79 | 6.09 | 5.67 | 5.67 | 5.67 | 27,100 |
28 mar 2024 | 5.58 | 6.24 | 5.18 | 5.91 | 5.91 | 78,000 |
27 mar 2024 | 4.80 | 5.69 | 4.75 | 5.54 | 5.54 | 89,200 |
26 mar 2024 | 4.95 | 4.99 | 4.34 | 4.68 | 4.68 | 92,000 |
25 mar 2024 | 6.00 | 6.00 | 4.65 | 5.25 | 5.25 | 915,700 |
22 mar 2024 | 5.56 | 6.24 | 5.30 | 5.70 | 5.70 | 98,500 |
22 mar 2024 | 1:15 División de acciones | |||||
21 mar 2024 | 0.41 | 0.49 | 0.41 | 0.44 | 0.44 | 671,300 |
20 mar 2024 | 0.52 | 0.52 | 0.40 | 0.42 | 0.42 | 975,800 |
19 mar 2024 | 0.54 | 0.59 | 0.52 | 0.52 | 0.52 | 90,200 |
18 mar 2024 | 0.55 | 0.57 | 0.55 | 0.55 | 0.55 | 106,300 |
15 mar 2024 | 0.55 | 0.57 | 0.48 | 0.50 | 0.50 | 124,600 |
14 mar 2024 | 0.58 | 0.58 | 0.49 | 0.54 | 0.54 | 194,000 |
13 mar 2024 | 0.56 | 0.58 | 0.56 | 0.56 | 0.56 | 42,500 |
12 mar 2024 | 0.63 | 0.63 | 0.56 | 0.56 | 0.56 | 195,800 |
11 mar 2024 | 0.69 | 0.69 | 0.62 | 0.63 | 0.63 | 43,200 |
08 mar 2024 | 0.69 | 0.69 | 0.66 | 0.67 | 0.67 | 74,200 |
07 mar 2024 | 0.67 | 0.68 | 0.63 | 0.67 | 0.67 | 83,400 |
06 mar 2024 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | 80,500 |
05 mar 2024 | 0.66 | 0.69 | 0.66 | 0.67 | 0.67 | 117,600 |
04 mar 2024 | 0.63 | 0.69 | 0.60 | 0.69 | 0.69 | 271,400 |
01 mar 2024 | 0.63 | 0.65 | 0.59 | 0.61 | 0.61 | 126,700 |
29 feb 2024 | 0.61 | 0.63 | 0.60 | 0.63 | 0.63 | 60,800 |
28 feb 2024 | 0.62 | 0.62 | 0.58 | 0.61 | 0.61 | 95,600 |
27 feb 2024 | 0.60 | 0.64 | 0.57 | 0.62 | 0.62 | 187,800 |
26 feb 2024 | 0.54 | 0.59 | 0.53 | 0.59 | 0.59 | 114,800 |
23 feb 2024 | 0.51 | 0.54 | 0.49 | 0.54 | 0.54 | 143,200 |
22 feb 2024 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 53,600 |
21 feb 2024 | 0.50 | 0.51 | 0.48 | 0.50 | 0.50 | 72,600 |
20 feb 2024 | 0.49 | 0.52 | 0.48 | 0.50 | 0.50 | 40,400 |
16 feb 2024 | 0.50 | 0.52 | 0.48 | 0.50 | 0.50 | 107,500 |
15 feb 2024 | 0.49 | 0.54 | 0.49 | 0.50 | 0.50 | 35,700 |
14 feb 2024 | 0.52 | 0.52 | 0.48 | 0.51 | 0.51 | 63,200 |
13 feb 2024 | 0.54 | 0.54 | 0.49 | 0.51 | 0.51 | 61,000 |
12 feb 2024 | 0.52 | 0.56 | 0.52 | 0.52 | 0.52 | 76,800 |
09 feb 2024 | 0.49 | 0.52 | 0.48 | 0.52 | 0.52 | 42,400 |
08 feb 2024 | 0.50 | 0.52 | 0.48 | 0.49 | 0.49 | 135,000 |
07 feb 2024 | 0.51 | 0.52 | 0.47 | 0.52 | 0.52 | 117,200 |
06 feb 2024 | 0.55 | 0.56 | 0.48 | 0.51 | 0.51 | 138,100 |
05 feb 2024 | 0.51 | 0.52 | 0.49 | 0.52 | 0.52 | 58,300 |
02 feb 2024 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 69,200 |
01 feb 2024 | 0.50 | 0.52 | 0.49 | 0.52 | 0.52 | 113,000 |
31 ene 2024 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | 81,800 |
30 ene 2024 | 0.51 | 0.52 | 0.46 | 0.50 | 0.50 | 72,800 |
29 ene 2024 | 0.53 | 0.53 | 0.48 | 0.49 | 0.49 | 94,300 |
26 ene 2024 | 0.49 | 0.52 | 0.48 | 0.49 | 0.49 | 39,300 |
25 ene 2024 | 0.51 | 0.51 | 0.47 | 0.49 | 0.49 | 183,600 |
24 ene 2024 | 0.49 | 0.54 | 0.49 | 0.51 | 0.51 | 523,600 |
23 ene 2024 | 0.50 | 0.53 | 0.45 | 0.46 | 0.46 | 338,200 |
22 ene 2024 | 0.55 | 0.58 | 0.50 | 0.50 | 0.50 | 380,800 |
19 ene 2024 | 0.55 | 0.58 | 0.51 | 0.55 | 0.55 | 181,000 |
18 ene 2024 | 0.62 | 0.66 | 0.51 | 0.55 | 0.55 | 416,800 |
17 ene 2024 | 0.66 | 0.69 | 0.62 | 0.62 | 0.62 | 239,700 |
16 ene 2024 | 0.72 | 0.74 | 0.64 | 0.66 | 0.66 | 260,500 |
12 ene 2024 | 0.71 | 0.72 | 0.70 | 0.71 | 0.71 | 18,100 |
11 ene 2024 | 0.73 | 0.75 | 0.70 | 0.71 | 0.71 | 75,900 |
10 ene 2024 | 0.75 | 0.77 | 0.72 | 0.75 | 0.75 | 65,500 |
09 ene 2024 | 0.70 | 0.78 | 0.70 | 0.72 | 0.72 | 115,200 |
08 ene 2024 | 0.86 | 0.86 | 0.68 | 0.72 | 0.72 | 274,000 |
05 ene 2024 | 0.89 | 0.90 | 0.81 | 0.84 | 0.84 | 120,700 |
04 ene 2024 | 0.95 | 0.98 | 0.73 | 0.91 | 0.91 | 344,300 |
03 ene 2024 | 0.94 | 1.05 | 0.89 | 0.95 | 0.95 | 385,700 |
02 ene 2024 | 0.86 | 0.94 | 0.85 | 0.92 | 0.92 | 299,500 |
29 dic 2023 | 0.77 | 0.87 | 0.77 | 0.86 | 0.86 | 486,200 |
28 dic 2023 | 0.75 | 0.78 | 0.72 | 0.75 | 0.75 | 403,100 |
27 dic 2023 | 0.68 | 0.75 | 0.67 | 0.71 | 0.71 | 743,700 |
26 dic 2023 | 0.65 | 0.68 | 0.62 | 0.65 | 0.65 | 128,300 |
22 dic 2023 | 0.66 | 0.69 | 0.66 | 0.68 | 0.68 | 67,200 |
21 dic 2023 | 0.68 | 0.69 | 0.64 | 0.67 | 0.67 | 153,900 |
20 dic 2023 | 0.69 | 0.70 | 0.65 | 0.69 | 0.69 | 64,600 |
19 dic 2023 | 0.63 | 0.70 | 0.63 | 0.70 | 0.70 | 171,100 |
18 dic 2023 | 0.58 | 0.63 | 0.57 | 0.63 | 0.63 | 231,400 |
15 dic 2023 | 0.62 | 0.63 | 0.58 | 0.58 | 0.58 | 81,000 |
14 dic 2023 | 0.54 | 0.61 | 0.54 | 0.60 | 0.60 | 300,400 |
13 dic 2023 | 0.51 | 0.54 | 0.50 | 0.53 | 0.53 | 112,800 |
12 dic 2023 | 0.51 | 0.54 | 0.50 | 0.51 | 0.51 | 46,200 |
*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. |