Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 7.11 | 7.59 | 7.11 | 7.50 | 7.50 | 282,718 |
02 may 2024 | 7.35 | 7.35 | 7.10 | 7.29 | 7.29 | 93,600 |
01 may 2024 | 7.06 | 7.37 | 7.00 | 7.21 | 7.21 | 256,400 |
30 abr 2024 | 6.39 | 6.77 | 6.35 | 6.60 | 6.60 | 239,900 |
29 abr 2024 | 7.00 | 7.60 | 6.82 | 7.10 | 7.10 | 695,200 |
26 abr 2024 | 6.04 | 6.36 | 6.04 | 6.24 | 6.24 | 324,800 |
25 abr 2024 | 6.13 | 6.28 | 5.90 | 6.15 | 6.15 | 239,800 |
24 abr 2024 | 6.08 | 6.24 | 5.82 | 6.22 | 6.22 | 199,300 |
23 abr 2024 | 5.86 | 6.17 | 5.84 | 6.00 | 6.00 | 630,400 |
22 abr 2024 | 5.39 | 5.53 | 5.26 | 5.53 | 5.53 | 277,700 |
19 abr 2024 | 5.06 | 5.34 | 5.06 | 5.21 | 5.21 | 226,400 |
18 abr 2024 | 4.95 | 5.20 | 4.77 | 5.11 | 5.11 | 269,100 |
17 abr 2024 | 4.71 | 5.16 | 4.60 | 5.01 | 5.01 | 501,600 |
16 abr 2024 | 5.08 | 5.08 | 4.66 | 4.69 | 4.69 | 470,000 |
15 abr 2024 | 5.36 | 5.54 | 5.13 | 5.17 | 5.17 | 290,000 |
12 abr 2024 | 5.67 | 5.76 | 5.33 | 5.37 | 5.37 | 223,000 |
11 abr 2024 | 5.80 | 5.86 | 5.54 | 5.73 | 5.73 | 394,400 |
10 abr 2024 | 5.66 | 5.95 | 5.50 | 5.80 | 5.80 | 583,400 |
09 abr 2024 | 6.13 | 6.15 | 5.72 | 5.85 | 5.85 | 727,900 |
08 abr 2024 | 6.15 | 6.86 | 6.15 | 6.29 | 6.29 | 1,788,600 |
05 abr 2024 | 5.87 | 5.94 | 5.46 | 5.80 | 5.80 | 1,108,800 |
04 abr 2024 | 6.22 | 6.28 | 5.81 | 5.89 | 5.89 | 1,489,300 |
03 abr 2024 | 6.00 | 6.60 | 5.96 | 6.32 | 6.32 | 1,901,600 |
02 abr 2024 | 6.04 | 6.73 | 5.61 | 6.59 | 6.59 | 3,552,000 |
01 abr 2024 | 6.17 | 7.36 | 5.74 | 6.08 | 6.08 | 16,446,900 |
28 mar 2024 | 4.46 | 5.37 | 3.91 | 5.01 | 5.01 | 14,096,500 |
27 mar 2024 | 3.32 | 3.59 | 3.12 | 3.49 | 3.49 | 5,025,600 |
26 mar 2024 | 2.82 | 4.16 | 2.68 | 3.93 | 3.93 | 69,182,400 |
25 mar 2024 | 2.09 | 2.27 | 2.08 | 2.20 | 2.20 | 282,300 |
22 mar 2024 | 2.26 | 2.30 | 2.05 | 2.16 | 2.16 | 176,400 |
21 mar 2024 | 2.26 | 2.31 | 2.25 | 2.26 | 2.26 | 59,900 |
20 mar 2024 | 2.27 | 2.32 | 2.24 | 2.31 | 2.31 | 123,900 |
19 mar 2024 | 2.23 | 2.37 | 2.22 | 2.29 | 2.29 | 104,600 |
18 mar 2024 | 2.34 | 2.34 | 2.21 | 2.31 | 2.31 | 154,500 |
15 mar 2024 | 2.35 | 2.49 | 2.30 | 2.43 | 2.43 | 346,300 |
14 mar 2024 | 2.47 | 2.47 | 2.34 | 2.44 | 2.44 | 260,600 |
13 mar 2024 | 2.56 | 2.61 | 2.41 | 2.44 | 2.44 | 669,200 |
12 mar 2024 | 2.68 | 2.74 | 2.53 | 2.66 | 2.66 | 1,093,400 |
11 mar 2024 | 2.50 | 3.19 | 2.36 | 2.66 | 2.66 | 14,798,700 |
08 mar 2024 | 2.19 | 2.23 | 2.13 | 2.15 | 2.15 | 49,100 |
07 mar 2024 | 2.22 | 2.25 | 2.13 | 2.20 | 2.20 | 186,700 |
06 mar 2024 | 2.05 | 2.11 | 2.00 | 2.10 | 2.10 | 40,600 |
05 mar 2024 | 1.99 | 2.11 | 1.99 | 2.06 | 2.06 | 138,200 |
04 mar 2024 | 2.04 | 2.09 | 1.99 | 2.05 | 2.05 | 82,200 |
01 mar 2024 | 1.99 | 2.06 | 1.99 | 2.04 | 2.04 | 53,700 |
29 feb 2024 | 2.05 | 2.05 | 1.91 | 1.97 | 1.97 | 115,100 |
28 feb 2024 | 2.02 | 2.13 | 2.02 | 2.09 | 2.09 | 77,000 |
27 feb 2024 | 2.05 | 2.09 | 2.00 | 2.07 | 2.07 | 96,700 |
26 feb 2024 | 2.06 | 2.09 | 2.01 | 2.05 | 2.05 | 82,200 |
23 feb 2024 | 2.09 | 2.22 | 2.08 | 2.09 | 2.09 | 182,000 |
22 feb 2024 | 2.00 | 2.12 | 1.99 | 2.06 | 2.06 | 100,000 |
21 feb 2024 | 1.95 | 2.03 | 1.94 | 2.03 | 2.03 | 29,300 |
20 feb 2024 | 2.05 | 2.05 | 1.95 | 2.01 | 2.01 | 62,800 |
16 feb 2024 | 2.05 | 2.05 | 1.99 | 2.02 | 2.02 | 70,500 |
15 feb 2024 | 1.95 | 2.05 | 1.92 | 2.05 | 2.05 | 160,100 |
14 feb 2024 | 1.83 | 1.97 | 1.83 | 1.93 | 1.93 | 262,700 |
13 feb 2024 | 1.89 | 1.90 | 1.81 | 1.85 | 1.85 | 49,900 |
12 feb 2024 | 1.81 | 1.91 | 1.81 | 1.89 | 1.89 | 33,000 |
09 feb 2024 | 1.78 | 1.88 | 1.76 | 1.82 | 1.82 | 52,200 |
08 feb 2024 | 1.75 | 1.84 | 1.75 | 1.80 | 1.80 | 51,900 |
07 feb 2024 | 1.81 | 1.84 | 1.75 | 1.79 | 1.79 | 45,400 |
06 feb 2024 | 1.79 | 1.85 | 1.76 | 1.81 | 1.81 | 52,500 |
05 feb 2024 | 1.78 | 1.80 | 1.75 | 1.80 | 1.80 | 90,500 |
02 feb 2024 | 1.80 | 1.82 | 1.75 | 1.77 | 1.77 | 48,900 |
01 feb 2024 | 1.78 | 1.80 | 1.76 | 1.79 | 1.79 | 31,300 |
31 ene 2024 | 1.82 | 1.85 | 1.75 | 1.76 | 1.76 | 113,300 |
30 ene 2024 | 1.84 | 1.87 | 1.81 | 1.83 | 1.83 | 30,500 |
29 ene 2024 | 1.83 | 1.89 | 1.81 | 1.87 | 1.87 | 55,600 |
26 ene 2024 | 1.83 | 1.85 | 1.79 | 1.83 | 1.83 | 39,200 |
25 ene 2024 | 1.81 | 1.84 | 1.77 | 1.79 | 1.79 | 51,100 |
24 ene 2024 | 1.80 | 1.87 | 1.75 | 1.77 | 1.77 | 105,200 |
23 ene 2024 | 1.77 | 1.81 | 1.72 | 1.80 | 1.80 | 188,300 |
22 ene 2024 | 1.85 | 1.90 | 1.79 | 1.82 | 1.82 | 345,100 |
19 ene 2024 | 1.90 | 1.95 | 1.78 | 1.92 | 1.92 | 1,769,600 |
18 ene 2024 | 1.72 | 1.76 | 1.61 | 1.72 | 1.72 | 121,600 |
17 ene 2024 | 1.80 | 1.80 | 1.63 | 1.74 | 1.74 | 94,900 |
16 ene 2024 | 1.85 | 1.94 | 1.82 | 1.83 | 1.83 | 60,400 |
12 ene 2024 | 1.87 | 1.97 | 1.79 | 1.95 | 1.95 | 107,500 |
11 ene 2024 | 1.94 | 1.94 | 1.80 | 1.88 | 1.88 | 117,000 |
10 ene 2024 | 2.01 | 2.01 | 1.89 | 1.93 | 1.93 | 106,200 |
10 ene 2024 | 1:2 División de acciones | |||||
09 ene 2024 | 2.06 | 2.10 | 2.02 | 2.08 | 2.08 | 74,300 |
08 ene 2024 | 2.08 | 2.10 | 2.06 | 2.08 | 2.08 | 58,700 |
05 ene 2024 | 2.04 | 2.12 | 2.00 | 2.10 | 2.10 | 125,150 |
04 ene 2024 | 2.08 | 2.10 | 2.04 | 2.08 | 2.08 | 67,250 |
03 ene 2024 | 2.12 | 2.12 | 2.04 | 2.08 | 2.08 | 120,700 |
02 ene 2024 | 2.16 | 2.20 | 2.14 | 2.16 | 2.16 | 91,850 |
29 dic 2023 | 2.26 | 2.26 | 2.12 | 2.20 | 2.20 | 122,350 |
28 dic 2023 | 2.12 | 2.22 | 2.10 | 2.16 | 2.16 | 245,100 |
27 dic 2023 | 2.08 | 2.22 | 2.08 | 2.18 | 2.18 | 336,750 |
26 dic 2023 | 2.18 | 2.18 | 2.06 | 2.14 | 2.14 | 207,500 |
22 dic 2023 | 2.12 | 2.20 | 2.04 | 2.16 | 2.16 | 401,550 |
21 dic 2023 | 2.16 | 2.26 | 2.00 | 2.22 | 2.22 | 4,016,050 |
20 dic 2023 | 2.12 | 2.16 | 2.10 | 2.10 | 2.10 | 47,750 |
19 dic 2023 | 2.18 | 2.20 | 2.08 | 2.12 | 2.12 | 81,650 |
18 dic 2023 | 2.18 | 2.24 | 2.14 | 2.20 | 2.20 | 56,900 |
15 dic 2023 | 2.12 | 2.18 | 2.10 | 2.14 | 2.14 | 41,500 |
14 dic 2023 | 2.00 | 2.16 | 2.00 | 2.12 | 2.12 | 139,800 |
13 dic 2023 | 2.10 | 2.14 | 2.00 | 2.08 | 2.08 | 130,750 |
12 dic 2023 | 2.10 | 2.12 | 2.04 | 2.08 | 2.08 | 172,250 |
*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. |