Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 5.39 | 5.40 | 5.23 | 5.23 | 5.23 | 41,437 |
01 may 2024 | 5.22 | 5.40 | 5.22 | 5.36 | 5.36 | 83,000 |
30 abr 2024 | 5.31 | 5.35 | 5.22 | 5.22 | 5.22 | 47,500 |
29 abr 2024 | 5.26 | 5.44 | 5.26 | 5.35 | 5.35 | 53,000 |
26 abr 2024 | 5.10 | 5.26 | 5.10 | 5.24 | 5.24 | 60,500 |
25 abr 2024 | 5.30 | 5.35 | 5.02 | 5.08 | 5.08 | 90,200 |
24 abr 2024 | 5.17 | 5.35 | 5.15 | 5.27 | 5.27 | 67,600 |
23 abr 2024 | 5.09 | 5.19 | 5.08 | 5.17 | 5.17 | 38,400 |
22 abr 2024 | 5.23 | 5.23 | 5.06 | 5.12 | 5.12 | 61,900 |
19 abr 2024 | 4.98 | 5.22 | 4.91 | 5.22 | 5.22 | 183,800 |
18 abr 2024 | 4.86 | 5.03 | 4.86 | 5.02 | 5.02 | 51,700 |
17 abr 2024 | 4.91 | 5.09 | 4.86 | 4.89 | 4.89 | 70,600 |
16 abr 2024 | 4.91 | 4.95 | 4.82 | 4.88 | 4.88 | 87,700 |
15 abr 2024 | 5.09 | 5.09 | 4.90 | 4.97 | 4.97 | 90,200 |
12 abr 2024 | 5.10 | 5.23 | 5.06 | 5.08 | 5.08 | 45,100 |
11 abr 2024 | 5.14 | 5.16 | 5.06 | 5.12 | 5.12 | 46,200 |
10 abr 2024 | 5.30 | 5.30 | 5.10 | 5.12 | 5.12 | 55,500 |
09 abr 2024 | 5.30 | 5.40 | 5.30 | 5.34 | 5.34 | 28,800 |
08 abr 2024 | 5.17 | 5.45 | 5.17 | 5.28 | 5.28 | 79,000 |
05 abr 2024 | 5.25 | 5.25 | 5.14 | 5.17 | 5.17 | 44,300 |
04 abr 2024 | 5.25 | 5.42 | 5.18 | 5.20 | 5.20 | 87,900 |
03 abr 2024 | 5.22 | 5.29 | 5.10 | 5.19 | 5.19 | 207,000 |
02 abr 2024 | 5.29 | 5.32 | 5.15 | 5.16 | 5.16 | 62,400 |
01 abr 2024 | 5.36 | 5.40 | 5.31 | 5.32 | 5.32 | 49,100 |
28 mar 2024 | 5.17 | 5.40 | 5.17 | 5.28 | 5.28 | 121,400 |
27 mar 2024 | 5.03 | 5.17 | 5.03 | 5.13 | 5.13 | 138,100 |
26 mar 2024 | 5.05 | 5.15 | 5.00 | 5.02 | 5.02 | 109,700 |
25 mar 2024 | 4.95 | 5.06 | 4.86 | 5.03 | 5.03 | 171,400 |
22 mar 2024 | 5.07 | 5.11 | 4.95 | 4.95 | 4.95 | 94,400 |
21 mar 2024 | 5.05 | 5.23 | 5.05 | 5.11 | 5.11 | 88,000 |
20 mar 2024 | 5.02 | 5.09 | 5.00 | 5.04 | 5.04 | 162,600 |
19 mar 2024 | 5.01 | 5.10 | 5.01 | 5.02 | 5.02 | 41,900 |
18 mar 2024 | 5.11 | 5.20 | 4.98 | 5.01 | 5.01 | 99,400 |
15 mar 2024 | 5.00 | 5.09 | 4.95 | 4.97 | 4.97 | 103,800 |
14 mar 2024 | 5.15 | 5.19 | 5.02 | 5.02 | 5.02 | 70,200 |
13 mar 2024 | 5.10 | 5.23 | 5.10 | 5.13 | 5.13 | 63,300 |
12 mar 2024 | 5.20 | 5.22 | 5.11 | 5.13 | 5.13 | 52,300 |
11 mar 2024 | 5.31 | 5.40 | 5.20 | 5.22 | 5.22 | 76,700 |
08 mar 2024 | 5.22 | 5.43 | 5.22 | 5.36 | 5.36 | 52,000 |
07 mar 2024 | 5.14 | 5.27 | 5.14 | 5.20 | 5.20 | 45,300 |
06 mar 2024 | 5.11 | 5.28 | 5.11 | 5.16 | 5.16 | 81,000 |
05 mar 2024 | 5.15 | 5.25 | 5.10 | 5.16 | 5.16 | 106,500 |
04 mar 2024 | 5.40 | 5.43 | 5.20 | 5.21 | 5.21 | 116,200 |
01 mar 2024 | 5.41 | 5.53 | 5.37 | 5.38 | 5.38 | 49,500 |
29 feb 2024 | 5.36 | 5.49 | 5.35 | 5.40 | 5.40 | 56,600 |
28 feb 2024 | 5.48 | 5.49 | 5.30 | 5.33 | 5.33 | 71,500 |
27 feb 2024 | 5.48 | 5.56 | 5.42 | 5.49 | 5.49 | 54,800 |
26 feb 2024 | 5.57 | 5.66 | 5.37 | 5.50 | 5.50 | 228,300 |
23 feb 2024 | 5.45 | 5.84 | 5.35 | 5.63 | 5.63 | 153,300 |
22 feb 2024 | 5.67 | 5.75 | 5.40 | 5.42 | 5.42 | 104,900 |
21 feb 2024 | 5.70 | 5.80 | 5.29 | 5.52 | 5.52 | 315,600 |
20 feb 2024 | 5.87 | 6.14 | 5.75 | 5.95 | 5.95 | 149,100 |
16 feb 2024 | 6.05 | 6.05 | 5.84 | 5.87 | 5.87 | 35,500 |
15 feb 2024 | 5.89 | 6.05 | 5.89 | 6.04 | 6.04 | 82,900 |
14 feb 2024 | 5.80 | 5.96 | 5.77 | 5.83 | 5.83 | 64,600 |
13 feb 2024 | 5.87 | 5.98 | 5.70 | 5.78 | 5.78 | 82,500 |
12 feb 2024 | 5.65 | 5.99 | 5.62 | 5.98 | 5.98 | 112,800 |
09 feb 2024 | 5.55 | 5.70 | 5.53 | 5.60 | 5.60 | 52,200 |
08 feb 2024 | 5.51 | 5.58 | 5.51 | 5.53 | 5.53 | 63,800 |
07 feb 2024 | 5.57 | 5.60 | 5.52 | 5.57 | 5.57 | 66,500 |
06 feb 2024 | 5.63 | 5.73 | 5.57 | 5.59 | 5.59 | 55,800 |
05 feb 2024 | 5.70 | 5.78 | 5.64 | 5.69 | 5.69 | 87,800 |
02 feb 2024 | 5.81 | 5.85 | 5.65 | 5.70 | 5.70 | 64,700 |
01 feb 2024 | 5.71 | 5.86 | 5.71 | 5.86 | 5.86 | 55,300 |
31 ene 2024 | 5.63 | 5.85 | 5.62 | 5.67 | 5.67 | 97,100 |
30 ene 2024 | 6.04 | 6.04 | 5.63 | 5.69 | 5.69 | 147,300 |
29 ene 2024 | 5.82 | 6.11 | 5.81 | 6.10 | 6.10 | 94,900 |
26 ene 2024 | 5.92 | 5.97 | 5.79 | 5.83 | 5.83 | 101,800 |
25 ene 2024 | 6.09 | 6.09 | 5.91 | 5.93 | 5.93 | 76,600 |
24 ene 2024 | 6.28 | 6.28 | 6.04 | 6.04 | 6.04 | 64,300 |
23 ene 2024 | 6.12 | 6.17 | 6.07 | 6.11 | 6.11 | 44,700 |
22 ene 2024 | 5.95 | 6.10 | 5.94 | 6.07 | 6.07 | 67,500 |
19 ene 2024 | 5.97 | 6.02 | 5.86 | 5.99 | 5.99 | 89,800 |
18 ene 2024 | 5.86 | 6.02 | 5.85 | 5.96 | 5.96 | 87,600 |
17 ene 2024 | 5.95 | 5.98 | 5.81 | 5.96 | 5.96 | 76,100 |
16 ene 2024 | 6.06 | 6.08 | 5.96 | 5.96 | 5.96 | 79,400 |
12 ene 2024 | 6.16 | 6.19 | 6.02 | 6.04 | 6.04 | 129,100 |
11 ene 2024 | 6.17 | 6.22 | 6.04 | 6.16 | 6.16 | 55,600 |
10 ene 2024 | 6.22 | 6.25 | 6.13 | 6.19 | 6.19 | 31,500 |
09 ene 2024 | 6.16 | 6.26 | 6.16 | 6.25 | 6.25 | 55,800 |
08 ene 2024 | 6.06 | 6.35 | 6.05 | 6.26 | 6.26 | 74,700 |
05 ene 2024 | 6.11 | 6.19 | 6.06 | 6.07 | 6.07 | 41,900 |
04 ene 2024 | 6.09 | 6.23 | 6.07 | 6.10 | 6.10 | 48,300 |
03 ene 2024 | 6.25 | 6.25 | 6.06 | 6.09 | 6.09 | 86,400 |
02 ene 2024 | 6.56 | 6.56 | 6.26 | 6.29 | 6.29 | 81,800 |
29 dic 2023 | 6.71 | 6.73 | 6.49 | 6.57 | 6.57 | 95,100 |
28 dic 2023 | 6.71 | 6.79 | 6.61 | 6.73 | 6.73 | 72,300 |
27 dic 2023 | 6.89 | 6.92 | 6.66 | 6.71 | 6.71 | 144,300 |
26 dic 2023 | 6.72 | 6.93 | 6.71 | 6.88 | 6.88 | 62,100 |
22 dic 2023 | 6.80 | 6.86 | 6.66 | 6.72 | 6.72 | 89,300 |
21 dic 2023 | 6.41 | 6.79 | 6.41 | 6.73 | 6.73 | 167,100 |
20 dic 2023 | 6.53 | 6.53 | 6.29 | 6.35 | 6.35 | 100,600 |
19 dic 2023 | 6.35 | 6.54 | 6.35 | 6.53 | 6.53 | 67,900 |
18 dic 2023 | 6.52 | 6.52 | 6.29 | 6.32 | 6.32 | 68,900 |
15 dic 2023 | 6.49 | 6.57 | 6.43 | 6.47 | 6.47 | 233,200 |
14 dic 2023 | 6.45 | 6.57 | 6.35 | 6.43 | 6.43 | 85,400 |
13 dic 2023 | 6.18 | 6.36 | 6.08 | 6.36 | 6.36 | 95,700 |
12 dic 2023 | 6.33 | 6.34 | 6.12 | 6.23 | 6.23 | 99,800 |
11 dic 2023 | 6.55 | 6.59 | 6.21 | 6.34 | 6.34 | 93,600 |
08 dic 2023 | 6.25 | 6.56 | 6.20 | 6.55 | 6.55 | 130,200 |
*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. |