Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 5.45 | 5.48 | 5.35 | 5.36 | 5.36 | 850,900 |
01 jun 2023 | 5.56 | 5.61 | 5.38 | 5.39 | 5.39 | 854,700 |
31 may 2023 | 5.58 | 5.72 | 5.48 | 5.53 | 5.53 | 3,025,200 |
30 may 2023 | 5.37 | 5.75 | 5.36 | 5.65 | 5.65 | 2,544,900 |
26 may 2023 | 5.49 | 5.54 | 5.33 | 5.37 | 5.37 | 637,100 |
25 may 2023 | 5.78 | 5.79 | 5.42 | 5.50 | 5.50 | 514,000 |
24 may 2023 | 5.56 | 5.68 | 5.48 | 5.67 | 5.67 | 490,800 |
23 may 2023 | 5.41 | 5.68 | 5.40 | 5.60 | 5.60 | 1,479,000 |
22 may 2023 | 5.45 | 5.55 | 5.36 | 5.51 | 5.51 | 652,000 |
19 may 2023 | 5.53 | 5.59 | 5.33 | 5.33 | 5.33 | 793,100 |
18 may 2023 | 5.46 | 5.68 | 5.45 | 5.56 | 5.56 | 1,081,600 |
17 may 2023 | 5.50 | 5.57 | 5.39 | 5.48 | 5.48 | 927,100 |
16 may 2023 | 5.31 | 5.61 | 5.31 | 5.46 | 5.46 | 1,377,600 |
15 may 2023 | 5.26 | 5.41 | 5.23 | 5.38 | 5.38 | 1,311,700 |
12 may 2023 | 5.28 | 5.43 | 5.06 | 5.25 | 5.25 | 3,127,500 |
11 may 2023 | 5.86 | 5.86 | 5.26 | 5.30 | 5.30 | 5,162,900 |
10 may 2023 | 6.01 | 6.12 | 5.78 | 5.78 | 5.78 | 2,278,400 |
09 may 2023 | 6.20 | 6.22 | 5.91 | 5.99 | 5.99 | 2,248,700 |
08 may 2023 | 6.27 | 6.28 | 5.94 | 6.26 | 6.26 | 2,179,600 |
05 may 2023 | 6.18 | 6.37 | 5.91 | 6.18 | 6.18 | 8,091,100 |
04 may 2023 | 5.30 | 6.08 | 5.30 | 5.87 | 5.87 | 8,055,100 |
03 may 2023 | 5.59 | 5.69 | 5.33 | 5.34 | 5.34 | 2,151,900 |
02 may 2023 | 5.66 | 5.70 | 5.35 | 5.63 | 5.63 | 2,420,300 |
01 may 2023 | 5.52 | 5.79 | 5.49 | 5.63 | 5.63 | 2,126,900 |
28 abr 2023 | 5.57 | 5.66 | 5.45 | 5.53 | 5.53 | 2,118,400 |
27 abr 2023 | 6.03 | 6.04 | 5.51 | 5.59 | 5.59 | 6,474,200 |
26 abr 2023 | 5.14 | 5.28 | 5.09 | 5.21 | 5.21 | 2,652,300 |
25 abr 2023 | 5.25 | 5.29 | 5.11 | 5.13 | 5.13 | 1,672,300 |
24 abr 2023 | 5.13 | 5.30 | 5.05 | 5.25 | 5.25 | 2,123,900 |
21 abr 2023 | 5.18 | 5.23 | 5.13 | 5.15 | 5.15 | 1,318,000 |
20 abr 2023 | 5.45 | 5.45 | 5.17 | 5.18 | 5.18 | 2,078,000 |
19 abr 2023 | 5.43 | 5.45 | 5.30 | 5.44 | 5.44 | 1,108,600 |
18 abr 2023 | 5.54 | 5.54 | 5.31 | 5.35 | 5.35 | 1,118,900 |
17 abr 2023 | 5.42 | 5.49 | 5.33 | 5.46 | 5.46 | 1,952,900 |
14 abr 2023 | 5.60 | 5.60 | 5.27 | 5.32 | 5.32 | 2,752,400 |
13 abr 2023 | 5.38 | 5.63 | 5.38 | 5.54 | 5.54 | 1,834,300 |
12 abr 2023 | 5.30 | 5.45 | 5.26 | 5.42 | 5.42 | 1,529,700 |
11 abr 2023 | 5.30 | 5.40 | 5.21 | 5.24 | 5.24 | 608,600 |
10 abr 2023 | 5.35 | 5.42 | 5.25 | 5.33 | 5.33 | 942,000 |
06 abr 2023 | 5.21 | 5.51 | 5.18 | 5.35 | 5.35 | 2,204,600 |
05 abr 2023 | 5.30 | 5.34 | 5.10 | 5.21 | 5.21 | 1,916,700 |
04 abr 2023 | 5.46 | 5.52 | 5.31 | 5.32 | 5.32 | 883,900 |
03 abr 2023 | 5.80 | 5.81 | 5.45 | 5.45 | 5.45 | 1,107,500 |
31 mar 2023 | 5.77 | 5.85 | 5.65 | 5.69 | 5.69 | 788,700 |
30 mar 2023 | 5.92 | 5.92 | 5.72 | 5.77 | 5.77 | 960,900 |
29 mar 2023 | 5.87 | 5.98 | 5.79 | 5.85 | 5.85 | 319,100 |
28 mar 2023 | 5.88 | 5.92 | 5.77 | 5.88 | 5.88 | 476,400 |
27 mar 2023 | 5.83 | 5.87 | 5.55 | 5.81 | 5.81 | 1,771,800 |
24 mar 2023 | 5.85 | 5.89 | 5.75 | 5.82 | 5.82 | 843,600 |
23 mar 2023 | 6.11 | 6.15 | 5.85 | 5.87 | 5.87 | 1,415,000 |
22 mar 2023 | 6.15 | 6.20 | 6.01 | 6.08 | 6.08 | 594,500 |
21 mar 2023 | 6.12 | 6.25 | 5.91 | 6.18 | 6.18 | 2,120,100 |
20 mar 2023 | 6.26 | 6.38 | 6.03 | 6.09 | 6.09 | 1,178,100 |
17 mar 2023 | 6.33 | 6.42 | 6.16 | 6.29 | 6.29 | 1,916,500 |
16 mar 2023 | 6.25 | 6.75 | 6.22 | 6.29 | 6.29 | 3,364,300 |
15 mar 2023 | 6.31 | 6.34 | 6.19 | 6.25 | 6.25 | 1,325,800 |
14 mar 2023 | 6.40 | 6.55 | 6.38 | 6.43 | 6.43 | 822,100 |
13 mar 2023 | 6.35 | 6.42 | 6.30 | 6.35 | 6.35 | 1,014,800 |
10 mar 2023 | 6.55 | 6.64 | 6.44 | 6.46 | 6.46 | 858,800 |
09 mar 2023 | 6.79 | 6.87 | 6.56 | 6.56 | 6.56 | 1,569,100 |
08 mar 2023 | 7.07 | 7.07 | 6.66 | 6.82 | 6.82 | 1,071,400 |
07 mar 2023 | 6.91 | 7.05 | 6.74 | 7.01 | 7.01 | 1,100,400 |
06 mar 2023 | 6.99 | 7.09 | 6.78 | 6.91 | 6.91 | 723,500 |
03 mar 2023 | 6.83 | 7.02 | 6.74 | 6.93 | 6.93 | 777,500 |
02 mar 2023 | 6.50 | 6.91 | 6.49 | 6.78 | 6.78 | 1,185,100 |
01 mar 2023 | 6.39 | 6.64 | 6.34 | 6.56 | 6.56 | 2,484,600 |
28 feb 2023 | 6.45 | 6.64 | 6.45 | 6.51 | 6.51 | 706,400 |
27 feb 2023 | 6.62 | 6.78 | 6.45 | 6.46 | 6.46 | 849,200 |
24 feb 2023 | 6.62 | 6.64 | 6.47 | 6.63 | 6.63 | 786,000 |
23 feb 2023 | 6.75 | 6.84 | 6.61 | 6.65 | 6.65 | 695,300 |
22 feb 2023 | 6.89 | 6.92 | 6.70 | 6.73 | 6.73 | 1,364,200 |
21 feb 2023 | 7.14 | 7.14 | 6.70 | 6.86 | 6.86 | 1,047,300 |
17 feb 2023 | 7.10 | 7.17 | 6.95 | 7.15 | 7.15 | 875,300 |
16 feb 2023 | 6.82 | 7.25 | 6.80 | 7.15 | 7.15 | 1,935,900 |
15 feb 2023 | 6.92 | 7.01 | 6.79 | 7.00 | 7.00 | 980,200 |
14 feb 2023 | 6.57 | 6.95 | 6.56 | 6.92 | 6.92 | 1,257,900 |
13 feb 2023 | 6.80 | 6.85 | 6.60 | 6.66 | 6.66 | 743,900 |
10 feb 2023 | 6.47 | 6.82 | 6.46 | 6.72 | 6.72 | 1,244,100 |
09 feb 2023 | 6.75 | 6.85 | 6.45 | 6.50 | 6.50 | 1,152,700 |
08 feb 2023 | 6.85 | 6.88 | 6.69 | 6.69 | 6.69 | 411,800 |
07 feb 2023 | 6.86 | 6.96 | 6.71 | 6.83 | 6.83 | 913,500 |
06 feb 2023 | 7.03 | 7.03 | 6.85 | 6.96 | 6.96 | 388,000 |
03 feb 2023 | 6.84 | 7.07 | 6.82 | 6.96 | 6.96 | 1,424,200 |
02 feb 2023 | 7.05 | 7.10 | 6.83 | 6.83 | 6.83 | 2,376,000 |
01 feb 2023 | 6.63 | 7.10 | 6.57 | 6.87 | 6.87 | 3,874,500 |
31 ene 2023 | 6.41 | 6.99 | 6.35 | 6.70 | 6.70 | 2,938,000 |
30 ene 2023 | 6.35 | 6.49 | 6.29 | 6.40 | 6.40 | 897,000 |
27 ene 2023 | 6.20 | 6.49 | 6.15 | 6.45 | 6.45 | 1,216,200 |
26 ene 2023 | 6.45 | 6.58 | 6.09 | 6.18 | 6.18 | 2,254,900 |
25 ene 2023 | 6.65 | 6.65 | 6.40 | 6.43 | 6.43 | 1,675,700 |
24 ene 2023 | 6.70 | 6.75 | 6.63 | 6.64 | 6.64 | 993,700 |
23 ene 2023 | 6.87 | 6.89 | 6.72 | 6.75 | 6.75 | 1,109,100 |
20 ene 2023 | 6.90 | 6.96 | 6.77 | 6.83 | 6.83 | 910,400 |
19 ene 2023 | 6.99 | 7.03 | 6.76 | 6.80 | 6.80 | 1,195,200 |
18 ene 2023 | 7.30 | 7.30 | 6.98 | 7.01 | 7.01 | 1,087,000 |
17 ene 2023 | 7.04 | 7.27 | 7.04 | 7.23 | 7.23 | 1,020,100 |
13 ene 2023 | 6.93 | 7.11 | 6.92 | 7.02 | 7.02 | 650,400 |
12 ene 2023 | 7.00 | 7.19 | 6.88 | 7.07 | 7.07 | 1,388,300 |
11 ene 2023 | 6.99 | 7.21 | 6.90 | 6.98 | 6.98 | 994,900 |
10 ene 2023 | 6.83 | 6.99 | 6.83 | 6.91 | 6.91 | 702,600 |
*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. |