Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 7.87 | 7.90 | 7.70 | 7.71 | 7.71 | 38,314 |
02 may 2024 | 7.38 | 8.17 | 7.26 | 7.98 | 7.98 | 76,100 |
01 may 2024 | 6.90 | 7.36 | 6.70 | 7.28 | 7.28 | 49,700 |
30 abr 2024 | 6.82 | 7.00 | 5.94 | 6.98 | 6.98 | 39,700 |
29 abr 2024 | 7.09 | 7.09 | 6.60 | 7.00 | 7.00 | 9,200 |
26 abr 2024 | 6.65 | 7.20 | 6.65 | 6.92 | 6.92 | 44,600 |
25 abr 2024 | 6.72 | 6.75 | 6.54 | 6.74 | 6.74 | 13,500 |
24 abr 2024 | 6.55 | 6.89 | 6.51 | 6.72 | 6.72 | 35,400 |
23 abr 2024 | 6.39 | 6.65 | 6.39 | 6.51 | 6.51 | 21,300 |
22 abr 2024 | 6.15 | 6.50 | 6.15 | 6.25 | 6.25 | 15,300 |
19 abr 2024 | 6.00 | 6.19 | 5.66 | 6.08 | 6.08 | 19,300 |
18 abr 2024 | 5.75 | 6.07 | 5.63 | 6.00 | 6.00 | 22,100 |
17 abr 2024 | 5.67 | 5.82 | 5.28 | 5.75 | 5.75 | 11,600 |
16 abr 2024 | 5.62 | 6.00 | 4.90 | 5.60 | 5.60 | 49,600 |
15 abr 2024 | 6.09 | 6.20 | 5.60 | 5.63 | 5.63 | 39,500 |
12 abr 2024 | 6.65 | 6.65 | 6.09 | 6.09 | 6.09 | 21,200 |
11 abr 2024 | 6.63 | 6.69 | 6.47 | 6.65 | 6.65 | 24,400 |
10 abr 2024 | 6.37 | 6.56 | 6.34 | 6.42 | 6.42 | 5,400 |
09 abr 2024 | 6.38 | 6.60 | 6.29 | 6.60 | 6.60 | 5,500 |
08 abr 2024 | 6.39 | 6.59 | 6.25 | 6.26 | 6.26 | 12,600 |
05 abr 2024 | 6.34 | 6.49 | 6.26 | 6.39 | 6.39 | 10,900 |
04 abr 2024 | 6.14 | 6.62 | 6.14 | 6.33 | 6.33 | 20,100 |
03 abr 2024 | 6.34 | 6.36 | 6.05 | 6.24 | 6.24 | 8,800 |
02 abr 2024 | 6.20 | 6.55 | 5.96 | 6.26 | 6.26 | 50,600 |
01 abr 2024 | 6.79 | 6.80 | 6.20 | 6.42 | 6.42 | 47,500 |
28 mar 2024 | 5.84 | 6.90 | 5.73 | 6.79 | 6.79 | 106,300 |
27 mar 2024 | 5.91 | 5.95 | 5.68 | 5.95 | 5.95 | 23,500 |
26 mar 2024 | 5.95 | 5.95 | 5.61 | 5.70 | 5.70 | 48,500 |
25 mar 2024 | 5.31 | 5.70 | 5.30 | 5.60 | 5.60 | 36,000 |
22 mar 2024 | 5.28 | 5.50 | 5.28 | 5.30 | 5.30 | 9,900 |
21 mar 2024 | 5.54 | 5.83 | 5.25 | 5.56 | 5.56 | 40,800 |
20 mar 2024 | 5.12 | 5.59 | 5.08 | 5.31 | 5.31 | 14,900 |
19 mar 2024 | 5.21 | 5.35 | 5.03 | 5.29 | 5.29 | 30,600 |
18 mar 2024 | 5.22 | 5.50 | 5.19 | 5.20 | 5.20 | 30,300 |
15 mar 2024 | 5.27 | 5.64 | 5.12 | 5.34 | 5.34 | 30,000 |
14 mar 2024 | 5.60 | 5.60 | 5.15 | 5.39 | 5.39 | 30,500 |
13 mar 2024 | 5.85 | 5.88 | 5.51 | 5.62 | 5.62 | 15,300 |
12 mar 2024 | 6.00 | 6.16 | 5.59 | 5.84 | 5.84 | 29,500 |
11 mar 2024 | 5.36 | 5.99 | 5.30 | 5.82 | 5.82 | 69,800 |
08 mar 2024 | 5.42 | 5.70 | 5.21 | 5.36 | 5.36 | 47,900 |
07 mar 2024 | 5.36 | 5.72 | 5.28 | 5.43 | 5.43 | 56,800 |
06 mar 2024 | 4.78 | 5.41 | 4.76 | 5.41 | 5.41 | 35,900 |
05 mar 2024 | 5.12 | 5.12 | 4.60 | 4.76 | 4.76 | 71,600 |
04 mar 2024 | 5.49 | 5.57 | 5.10 | 5.21 | 5.21 | 22,500 |
01 mar 2024 | 5.35 | 5.52 | 5.30 | 5.49 | 5.49 | 15,500 |
29 feb 2024 | 5.76 | 5.80 | 5.38 | 5.44 | 5.44 | 50,700 |
28 feb 2024 | 5.95 | 6.04 | 5.72 | 6.00 | 6.00 | 58,700 |
27 feb 2024 | 6.04 | 6.10 | 5.61 | 5.89 | 5.89 | 39,500 |
26 feb 2024 | 5.48 | 5.97 | 5.46 | 5.96 | 5.96 | 71,400 |
23 feb 2024 | 5.61 | 5.72 | 5.39 | 5.48 | 5.48 | 48,600 |
22 feb 2024 | 5.66 | 5.98 | 5.60 | 5.82 | 5.82 | 68,600 |
21 feb 2024 | 6.42 | 6.42 | 5.10 | 5.95 | 5.95 | 999,000 |
20 feb 2024 | 6.58 | 6.70 | 6.05 | 6.32 | 6.32 | 51,900 |
16 feb 2024 | 6.46 | 6.47 | 6.20 | 6.22 | 6.22 | 19,800 |
15 feb 2024 | 6.76 | 6.82 | 6.04 | 6.43 | 6.43 | 28,400 |
14 feb 2024 | 6.26 | 6.60 | 6.19 | 6.60 | 6.60 | 47,600 |
13 feb 2024 | 6.31 | 6.31 | 5.65 | 5.92 | 5.92 | 16,000 |
12 feb 2024 | 6.03 | 6.47 | 6.03 | 6.38 | 6.38 | 72,700 |
09 feb 2024 | 6.10 | 6.40 | 5.68 | 6.03 | 6.03 | 63,500 |
08 feb 2024 | 5.55 | 6.24 | 5.55 | 5.98 | 5.98 | 65,100 |
07 feb 2024 | 5.25 | 5.53 | 5.23 | 5.37 | 5.37 | 14,300 |
06 feb 2024 | 4.87 | 5.43 | 4.87 | 5.24 | 5.24 | 13,200 |
05 feb 2024 | 5.59 | 5.63 | 4.85 | 4.87 | 4.87 | 35,100 |
02 feb 2024 | 5.22 | 5.77 | 5.22 | 5.65 | 5.65 | 15,000 |
01 feb 2024 | 5.41 | 5.70 | 5.13 | 5.39 | 5.39 | 16,200 |
31 ene 2024 | 5.35 | 5.60 | 5.31 | 5.36 | 5.36 | 10,000 |
30 ene 2024 | 6.05 | 6.06 | 5.38 | 5.38 | 5.38 | 29,700 |
29 ene 2024 | 5.80 | 6.07 | 5.22 | 6.06 | 6.06 | 67,900 |
26 ene 2024 | 5.56 | 5.96 | 5.56 | 5.75 | 5.75 | 36,100 |
25 ene 2024 | 6.14 | 6.30 | 5.25 | 5.38 | 5.38 | 119,600 |
24 ene 2024 | 5.70 | 6.24 | 5.70 | 6.14 | 6.14 | 45,100 |
23 ene 2024 | 5.39 | 5.65 | 5.04 | 5.58 | 5.58 | 38,700 |
22 ene 2024 | 4.67 | 5.44 | 4.67 | 5.44 | 5.44 | 53,400 |
19 ene 2024 | 4.51 | 4.67 | 4.04 | 4.67 | 4.67 | 134,500 |
18 ene 2024 | 4.38 | 4.53 | 4.03 | 4.03 | 4.03 | 46,300 |
17 ene 2024 | 4.90 | 4.95 | 4.14 | 4.23 | 4.23 | 55,500 |
16 ene 2024 | 5.85 | 5.85 | 4.81 | 4.87 | 4.87 | 91,400 |
12 ene 2024 | 6.99 | 6.99 | 5.58 | 5.86 | 5.86 | 129,900 |
11 ene 2024 | 7.80 | 7.80 | 6.72 | 6.99 | 6.99 | 105,900 |
10 ene 2024 | 7.07 | 7.44 | 6.86 | 7.12 | 7.12 | 37,900 |
09 ene 2024 | 7.29 | 7.40 | 6.91 | 7.21 | 7.21 | 81,400 |
08 ene 2024 | 6.90 | 7.35 | 6.85 | 7.29 | 7.29 | 51,700 |
05 ene 2024 | 7.08 | 7.45 | 6.78 | 7.00 | 7.00 | 44,300 |
04 ene 2024 | 7.04 | 7.50 | 6.91 | 7.33 | 7.33 | 48,900 |
03 ene 2024 | 7.50 | 7.68 | 6.71 | 7.10 | 7.10 | 95,100 |
02 ene 2024 | 7.88 | 8.30 | 7.59 | 7.76 | 7.76 | 93,600 |
29 dic 2023 | 9.20 | 9.30 | 7.28 | 7.49 | 7.49 | 157,800 |
28 dic 2023 | 9.70 | 9.70 | 8.65 | 9.30 | 9.30 | 128,500 |
27 dic 2023 | 8.50 | 9.43 | 8.43 | 9.30 | 9.30 | 301,600 |
26 dic 2023 | 8.93 | 8.93 | 7.80 | 8.04 | 8.04 | 106,300 |
22 dic 2023 | 8.37 | 9.44 | 8.29 | 8.77 | 8.77 | 160,200 |
21 dic 2023 | 9.72 | 10.00 | 8.40 | 8.80 | 8.80 | 120,300 |
20 dic 2023 | 7.79 | 9.91 | 7.60 | 9.50 | 9.50 | 298,900 |
19 dic 2023 | 7.99 | 7.99 | 7.66 | 7.79 | 7.79 | 35,100 |
18 dic 2023 | 7.29 | 7.99 | 7.18 | 7.74 | 7.74 | 47,700 |
15 dic 2023 | 6.82 | 7.50 | 6.82 | 7.49 | 7.49 | 29,500 |
14 dic 2023 | 6.90 | 7.30 | 6.85 | 7.11 | 7.11 | 39,700 |
13 dic 2023 | 6.60 | 6.87 | 6.24 | 6.66 | 6.66 | 23,200 |
12 dic 2023 | 6.30 | 6.90 | 6.30 | 6.70 | 6.70 | 43,800 |
11 dic 2023 | 6.80 | 6.82 | 6.12 | 6.23 | 6.23 | 20,700 |
*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. |