Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 6.90 | 7.41 | 6.77 | 6.80 | 6.80 | 2,820,200 |
09 may 2024 | 6.54 | 6.86 | 6.52 | 6.84 | 6.84 | 1,597,200 |
08 may 2024 | 6.56 | 6.70 | 6.50 | 6.57 | 6.57 | 857,500 |
07 may 2024 | 6.54 | 6.76 | 6.48 | 6.64 | 6.64 | 1,329,300 |
06 may 2024 | 6.50 | 6.57 | 6.44 | 6.53 | 6.53 | 853,500 |
03 may 2024 | 6.59 | 6.62 | 6.41 | 6.47 | 6.47 | 790,500 |
02 may 2024 | 6.44 | 6.59 | 6.33 | 6.49 | 6.49 | 933,000 |
01 may 2024 | 6.45 | 6.59 | 6.32 | 6.41 | 6.41 | 1,000,800 |
30 abr 2024 | 6.70 | 6.83 | 6.37 | 6.42 | 6.42 | 2,416,400 |
29 abr 2024 | 6.45 | 6.70 | 6.39 | 6.65 | 6.65 | 1,695,600 |
26 abr 2024 | 6.28 | 6.43 | 6.20 | 6.40 | 6.40 | 765,700 |
25 abr 2024 | 6.27 | 6.37 | 6.17 | 6.26 | 6.26 | 774,100 |
24 abr 2024 | 6.28 | 6.31 | 6.16 | 6.29 | 6.29 | 746,500 |
23 abr 2024 | 6.20 | 6.35 | 6.08 | 6.33 | 6.33 | 966,300 |
22 abr 2024 | 6.06 | 6.26 | 6.01 | 6.20 | 6.20 | 783,500 |
19 abr 2024 | 5.95 | 6.21 | 5.88 | 6.11 | 6.11 | 1,605,200 |
18 abr 2024 | 5.95 | 6.08 | 5.88 | 5.94 | 5.94 | 906,100 |
17 abr 2024 | 6.05 | 6.18 | 5.97 | 5.99 | 5.99 | 662,800 |
16 abr 2024 | 6.13 | 6.16 | 5.97 | 6.05 | 6.05 | 712,100 |
15 abr 2024 | 6.10 | 6.36 | 6.10 | 6.22 | 6.22 | 963,600 |
12 abr 2024 | 6.55 | 6.70 | 6.12 | 6.22 | 6.22 | 1,542,500 |
11 abr 2024 | 6.06 | 6.25 | 6.02 | 6.23 | 6.23 | 1,811,300 |
10 abr 2024 | 5.82 | 6.05 | 5.75 | 6.03 | 6.03 | 900,400 |
09 abr 2024 | 5.63 | 6.00 | 5.63 | 5.98 | 5.98 | 937,900 |
08 abr 2024 | 5.57 | 5.64 | 5.48 | 5.60 | 5.60 | 494,300 |
05 abr 2024 | 5.51 | 5.59 | 5.41 | 5.53 | 5.53 | 542,500 |
04 abr 2024 | 5.60 | 5.73 | 5.41 | 5.51 | 5.51 | 809,100 |
03 abr 2024 | 5.34 | 5.57 | 5.34 | 5.55 | 5.55 | 857,200 |
02 abr 2024 | 5.49 | 5.57 | 5.30 | 5.37 | 5.37 | 1,149,500 |
01 abr 2024 | 5.74 | 5.75 | 5.49 | 5.53 | 5.53 | 1,504,400 |
28 mar 2024 | 5.40 | 5.79 | 5.40 | 5.68 | 5.68 | 1,190,700 |
27 mar 2024 | 5.50 | 5.55 | 5.30 | 5.39 | 5.39 | 704,000 |
26 mar 2024 | 5.50 | 5.55 | 5.42 | 5.50 | 5.50 | 738,100 |
25 mar 2024 | 5.50 | 5.65 | 5.42 | 5.46 | 5.46 | 672,500 |
22 mar 2024 | 5.51 | 5.58 | 5.43 | 5.53 | 5.53 | 703,000 |
21 mar 2024 | 5.70 | 5.74 | 5.51 | 5.52 | 5.52 | 636,800 |
20 mar 2024 | 5.48 | 5.70 | 5.41 | 5.64 | 5.64 | 1,275,700 |
19 mar 2024 | 5.42 | 5.56 | 5.42 | 5.50 | 5.50 | 978,700 |
18 mar 2024 | 5.48 | 5.52 | 5.35 | 5.43 | 5.43 | 1,064,400 |
15 mar 2024 | 5.33 | 5.55 | 5.33 | 5.42 | 5.42 | 2,544,500 |
14 mar 2024 | 5.19 | 5.46 | 5.13 | 5.31 | 5.31 | 1,672,200 |
13 mar 2024 | 5.11 | 5.32 | 5.10 | 5.18 | 5.18 | 1,363,100 |
12 mar 2024 | 5.05 | 5.18 | 4.95 | 5.10 | 5.10 | 1,246,300 |
11 mar 2024 | 5.09 | 5.15 | 5.05 | 5.12 | 5.12 | 905,500 |
08 mar 2024 | 5.28 | 5.31 | 5.05 | 5.14 | 5.14 | 1,181,900 |
07 mar 2024 | 5.27 | 5.49 | 5.16 | 5.21 | 5.21 | 1,337,300 |
06 mar 2024 | 4.99 | 5.42 | 4.97 | 5.27 | 5.27 | 2,383,900 |
05 mar 2024 | 4.73 | 4.86 | 4.70 | 4.77 | 4.77 | 862,800 |
04 mar 2024 | 4.87 | 4.95 | 4.64 | 4.79 | 4.79 | 1,146,300 |
01 mar 2024 | 4.63 | 4.86 | 4.53 | 4.85 | 4.85 | 3,929,500 |
29 feb 2024 | 4.73 | 4.94 | 4.58 | 4.59 | 4.59 | 2,268,200 |
28 feb 2024 | 4.91 | 4.95 | 4.66 | 4.67 | 4.67 | 1,594,400 |
27 feb 2024 | 5.17 | 5.20 | 4.92 | 4.95 | 4.95 | 714,700 |
26 feb 2024 | 5.03 | 5.20 | 4.98 | 5.11 | 5.11 | 966,600 |
23 feb 2024 | 5.10 | 5.21 | 4.98 | 5.08 | 5.08 | 681,300 |
22 feb 2024 | 5.32 | 5.38 | 5.15 | 5.15 | 5.15 | 744,200 |
21 feb 2024 | 5.32 | 5.37 | 5.22 | 5.36 | 5.36 | 934,300 |
20 feb 2024 | 5.33 | 5.44 | 5.23 | 5.32 | 5.32 | 905,900 |
16 feb 2024 | 5.25 | 5.44 | 5.15 | 5.39 | 5.39 | 1,255,100 |
15 feb 2024 | 5.01 | 5.35 | 4.99 | 5.30 | 5.30 | 2,038,900 |
14 feb 2024 | 4.96 | 5.01 | 4.90 | 4.96 | 4.96 | 730,300 |
13 feb 2024 | 4.94 | 4.98 | 4.84 | 4.93 | 4.93 | 1,021,400 |
12 feb 2024 | 5.13 | 5.31 | 4.97 | 5.03 | 5.03 | 1,543,400 |
09 feb 2024 | 5.00 | 5.21 | 4.99 | 5.13 | 5.13 | 1,304,600 |
08 feb 2024 | 4.83 | 4.99 | 4.80 | 4.98 | 4.98 | 718,800 |
07 feb 2024 | 4.80 | 4.89 | 4.74 | 4.82 | 4.82 | 569,700 |
06 feb 2024 | 4.87 | 4.95 | 4.79 | 4.80 | 4.80 | 722,200 |
05 feb 2024 | 4.94 | 4.94 | 4.68 | 4.86 | 4.86 | 890,700 |
02 feb 2024 | 5.02 | 5.11 | 4.91 | 5.01 | 5.01 | 779,600 |
01 feb 2024 | 5.14 | 5.28 | 5.00 | 5.09 | 5.09 | 876,000 |
31 ene 2024 | 5.26 | 5.29 | 5.07 | 5.09 | 5.09 | 1,235,400 |
30 ene 2024 | 5.04 | 5.32 | 5.01 | 5.26 | 5.26 | 1,792,900 |
29 ene 2024 | 4.95 | 5.11 | 4.79 | 5.10 | 5.10 | 1,229,500 |
26 ene 2024 | 4.82 | 4.93 | 4.76 | 4.90 | 4.90 | 940,500 |
25 ene 2024 | 4.83 | 4.87 | 4.65 | 4.79 | 4.79 | 663,600 |
24 ene 2024 | 4.77 | 4.79 | 4.69 | 4.77 | 4.77 | 593,200 |
23 ene 2024 | 4.75 | 4.88 | 4.64 | 4.72 | 4.72 | 785,100 |
22 ene 2024 | 4.58 | 4.74 | 4.52 | 4.71 | 4.71 | 956,400 |
19 ene 2024 | 4.51 | 4.58 | 4.41 | 4.58 | 4.58 | 934,500 |
18 ene 2024 | 4.54 | 4.54 | 4.43 | 4.47 | 4.47 | 794,300 |
17 ene 2024 | 4.57 | 4.65 | 4.47 | 4.54 | 4.54 | 671,800 |
16 ene 2024 | 4.64 | 4.77 | 4.63 | 4.65 | 4.65 | 965,900 |
12 ene 2024 | 4.46 | 4.68 | 4.46 | 4.65 | 4.65 | 957,200 |
11 ene 2024 | 4.33 | 4.52 | 4.32 | 4.35 | 4.35 | 810,800 |
10 ene 2024 | 4.40 | 4.41 | 4.26 | 4.35 | 4.35 | 941,700 |
09 ene 2024 | 4.56 | 4.56 | 4.40 | 4.43 | 4.43 | 769,600 |
08 ene 2024 | 4.46 | 4.64 | 4.32 | 4.59 | 4.59 | 767,500 |
05 ene 2024 | 4.58 | 4.67 | 4.45 | 4.49 | 4.49 | 1,227,600 |
04 ene 2024 | 4.60 | 4.78 | 4.47 | 4.63 | 4.63 | 1,181,800 |
03 ene 2024 | 4.71 | 4.73 | 4.44 | 4.54 | 4.54 | 907,300 |
02 ene 2024 | 4.81 | 4.82 | 4.64 | 4.68 | 4.68 | 807,700 |
29 dic 2023 | 4.95 | 4.96 | 4.77 | 4.77 | 4.77 | 666,400 |
28 dic 2023 | 5.06 | 5.10 | 4.89 | 4.96 | 4.96 | 1,102,800 |
27 dic 2023 | 5.19 | 5.27 | 5.09 | 5.11 | 5.11 | 856,000 |
26 dic 2023 | 5.06 | 5.16 | 4.97 | 5.15 | 5.15 | 478,000 |
22 dic 2023 | 4.79 | 5.01 | 4.79 | 4.98 | 4.98 | 778,800 |
21 dic 2023 | 4.60 | 4.87 | 4.51 | 4.86 | 4.86 | 1,323,900 |
20 dic 2023 | 4.62 | 4.75 | 4.52 | 4.54 | 4.54 | 807,300 |
19 dic 2023 | 4.54 | 4.67 | 4.54 | 4.64 | 4.64 | 848,500 |
18 dic 2023 | 4.59 | 4.64 | 4.36 | 4.53 | 4.53 | 1,507,100 |
*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. |