Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 5.55 | 5.58 | 5.50 | 5.52 | 5.52 | 20,677 |
02 may 2024 | 5.44 | 5.60 | 5.43 | 5.51 | 5.51 | 19,500 |
01 may 2024 | 5.44 | 5.48 | 5.42 | 5.44 | 5.44 | 7,600 |
30 abr 2024 | 5.50 | 5.64 | 5.50 | 5.63 | 5.63 | 46,300 |
29 abr 2024 | 5.35 | 5.45 | 5.24 | 5.40 | 5.40 | 13,700 |
26 abr 2024 | 5.27 | 5.35 | 5.16 | 5.32 | 5.32 | 33,600 |
25 abr 2024 | 5.23 | 5.28 | 5.22 | 5.22 | 5.22 | 45,600 |
24 abr 2024 | 5.35 | 5.35 | 5.31 | 5.31 | 5.31 | 16,400 |
23 abr 2024 | 5.33 | 5.42 | 5.29 | 5.31 | 5.31 | 27,500 |
22 abr 2024 | 5.30 | 5.46 | 5.30 | 5.46 | 5.46 | 42,400 |
19 abr 2024 | 5.38 | 5.40 | 5.34 | 5.34 | 5.34 | 14,300 |
18 abr 2024 | 5.30 | 5.33 | 5.22 | 5.23 | 5.23 | 57,200 |
17 abr 2024 | 5.20 | 5.22 | 5.19 | 5.19 | 5.19 | 52,800 |
16 abr 2024 | 5.30 | 5.30 | 5.10 | 5.15 | 5.15 | 77,600 |
15 abr 2024 | 5.36 | 5.42 | 5.34 | 5.38 | 5.38 | 78,500 |
12 abr 2024 | 5.18 | 5.29 | 5.10 | 5.21 | 5.21 | 13,400 |
11 abr 2024 | 5.34 | 5.34 | 5.27 | 5.30 | 5.30 | 52,700 |
10 abr 2024 | 5.28 | 5.33 | 5.19 | 5.23 | 5.23 | 23,100 |
09 abr 2024 | 5.36 | 5.38 | 5.28 | 5.28 | 5.28 | 48,800 |
08 abr 2024 | 5.37 | 5.40 | 5.34 | 5.37 | 5.37 | 53,900 |
05 abr 2024 | 5.37 | 5.39 | 5.33 | 5.35 | 5.35 | 17,400 |
04 abr 2024 | 5.41 | 5.41 | 5.25 | 5.33 | 5.33 | 35,800 |
03 abr 2024 | 5.31 | 5.38 | 5.27 | 5.31 | 5.31 | 211,600 |
02 abr 2024 | 5.19 | 5.24 | 5.15 | 5.16 | 5.16 | 36,100 |
01 abr 2024 | 5.20 | 5.31 | 5.20 | 5.27 | 5.27 | 35,100 |
28 mar 2024 | 5.49 | 5.55 | 5.42 | 5.47 | 5.47 | 30,100 |
27 mar 2024 | 5.56 | 5.56 | 5.43 | 5.43 | 5.43 | 27,600 |
26 mar 2024 | 5.35 | 5.49 | 5.35 | 5.44 | 5.44 | 46,500 |
25 mar 2024 | 5.31 | 5.60 | 5.31 | 5.44 | 5.44 | 112,600 |
22 mar 2024 | 5.56 | 5.64 | 5.53 | 5.58 | 5.58 | 15,200 |
21 mar 2024 | 5.55 | 5.60 | 5.54 | 5.54 | 5.54 | 37,700 |
20 mar 2024 | 5.58 | 5.79 | 5.58 | 5.72 | 5.72 | 20,000 |
19 mar 2024 | 5.95 | 5.95 | 5.71 | 5.74 | 5.74 | 72,900 |
18 mar 2024 | 5.80 | 5.97 | 5.80 | 5.88 | 5.88 | 33,600 |
15 mar 2024 | 5.77 | 5.79 | 5.71 | 5.72 | 5.72 | 73,000 |
14 mar 2024 | 5.92 | 5.92 | 5.75 | 5.76 | 5.76 | 64,200 |
13 mar 2024 | 5.90 | 5.90 | 5.74 | 5.81 | 5.81 | 28,900 |
12 mar 2024 | 6.02 | 6.07 | 5.97 | 6.00 | 6.00 | 46,900 |
11 mar 2024 | 6.15 | 6.15 | 6.02 | 6.07 | 6.07 | 30,800 |
08 mar 2024 | 6.28 | 6.36 | 6.19 | 6.20 | 6.20 | 28,700 |
07 mar 2024 | 6.20 | 6.29 | 6.20 | 6.27 | 6.27 | 26,000 |
06 mar 2024 | 6.19 | 6.31 | 6.19 | 6.27 | 6.27 | 31,900 |
05 mar 2024 | 6.33 | 6.33 | 6.19 | 6.19 | 6.19 | 28,100 |
04 mar 2024 | 6.21 | 6.32 | 6.21 | 6.25 | 6.25 | 34,400 |
01 mar 2024 | 6.59 | 6.60 | 6.36 | 6.39 | 6.39 | 20,600 |
29 feb 2024 | 6.19 | 6.48 | 6.19 | 6.37 | 6.37 | 52,400 |
28 feb 2024 | 6.30 | 6.34 | 6.30 | 6.34 | 6.34 | 16,700 |
27 feb 2024 | 6.54 | 6.54 | 6.23 | 6.31 | 6.31 | 32,800 |
26 feb 2024 | 6.40 | 6.44 | 6.39 | 6.44 | 6.44 | 50,500 |
23 feb 2024 | 6.58 | 6.58 | 6.38 | 6.49 | 6.49 | 14,200 |
22 feb 2024 | 6.68 | 6.68 | 6.43 | 6.52 | 6.52 | 20,500 |
21 feb 2024 | 6.49 | 6.60 | 6.42 | 6.52 | 6.52 | 41,900 |
20 feb 2024 | 6.40 | 6.50 | 6.38 | 6.50 | 6.50 | 27,000 |
16 feb 2024 | 6.33 | 6.42 | 6.32 | 6.39 | 6.39 | 25,000 |
15 feb 2024 | 6.44 | 6.49 | 6.38 | 6.41 | 6.41 | 41,900 |
14 feb 2024 | 6.50 | 6.51 | 6.36 | 6.45 | 6.45 | 41,100 |
13 feb 2024 | 6.12 | 6.26 | 6.12 | 6.21 | 6.21 | 24,400 |
12 feb 2024 | 6.20 | 6.23 | 6.11 | 6.18 | 6.18 | 57,100 |
09 feb 2024 | 6.13 | 6.22 | 6.08 | 6.21 | 6.21 | 61,700 |
08 feb 2024 | 6.11 | 6.20 | 6.05 | 6.14 | 6.14 | 91,500 |
07 feb 2024 | 6.54 | 6.63 | 6.54 | 6.63 | 6.63 | 64,000 |
06 feb 2024 | 6.44 | 6.46 | 6.40 | 6.44 | 6.44 | 38,600 |
05 feb 2024 | 6.50 | 6.52 | 6.47 | 6.52 | 6.52 | 22,900 |
02 feb 2024 | 6.67 | 6.79 | 6.66 | 6.73 | 6.73 | 44,000 |
01 feb 2024 | 6.96 | 6.99 | 6.70 | 6.80 | 6.80 | 17,900 |
31 ene 2024 | 7.05 | 7.05 | 6.88 | 6.93 | 6.93 | 10,800 |
30 ene 2024 | 6.91 | 6.95 | 6.88 | 6.92 | 6.92 | 15,400 |
29 ene 2024 | 6.87 | 6.88 | 6.81 | 6.85 | 6.85 | 9,700 |
26 ene 2024 | 6.78 | 6.78 | 6.72 | 6.75 | 6.75 | 73,000 |
25 ene 2024 | 6.93 | 6.95 | 6.91 | 6.91 | 6.91 | 30,200 |
24 ene 2024 | 6.76 | 6.78 | 6.74 | 6.76 | 6.76 | 12,600 |
23 ene 2024 | 6.70 | 6.72 | 6.69 | 6.70 | 6.70 | 27,600 |
22 ene 2024 | 6.79 | 6.81 | 6.77 | 6.80 | 6.80 | 33,400 |
19 ene 2024 | 6.80 | 6.80 | 6.68 | 6.74 | 6.74 | 25,600 |
18 ene 2024 | 6.79 | 6.83 | 6.72 | 6.83 | 6.83 | 33,100 |
17 ene 2024 | 6.76 | 6.78 | 6.74 | 6.78 | 6.78 | 38,100 |
16 ene 2024 | 6.85 | 6.90 | 6.82 | 6.82 | 6.82 | 20,200 |
12 ene 2024 | 6.53 | 6.53 | 6.48 | 6.49 | 6.49 | 11,200 |
11 ene 2024 | 6.37 | 6.43 | 6.32 | 6.41 | 6.41 | 23,700 |
10 ene 2024 | 6.35 | 6.44 | 6.35 | 6.39 | 6.39 | 15,100 |
09 ene 2024 | 6.48 | 6.48 | 6.42 | 6.45 | 6.45 | 69,600 |
08 ene 2024 | 6.50 | 6.50 | 6.38 | 6.38 | 6.38 | 65,800 |
05 ene 2024 | 6.62 | 6.69 | 6.58 | 6.64 | 6.64 | 21,500 |
04 ene 2024 | 6.69 | 6.69 | 6.55 | 6.62 | 6.62 | 49,300 |
03 ene 2024 | 6.25 | 6.37 | 6.24 | 6.36 | 6.36 | 26,200 |
02 ene 2024 | 6.01 | 6.50 | 6.01 | 6.40 | 6.40 | 51,500 |
29 dic 2023 | 6.28 | 6.28 | 6.15 | 6.27 | 6.27 | 15,300 |
28 dic 2023 | 6.35 | 6.35 | 6.22 | 6.27 | 6.27 | 14,900 |
27 dic 2023 | 6.50 | 6.50 | 6.39 | 6.43 | 6.43 | 23,500 |
26 dic 2023 | 6.44 | 6.44 | 6.12 | 6.20 | 6.20 | 35,800 |
22 dic 2023 | 6.58 | 6.71 | 6.51 | 6.55 | 6.55 | 117,600 |
21 dic 2023 | 6.41 | 6.41 | 5.94 | 6.27 | 6.27 | 110,600 |
20 dic 2023 | 5.85 | 6.05 | 5.85 | 6.01 | 6.01 | 71,100 |
19 dic 2023 | 5.58 | 5.85 | 5.58 | 5.80 | 5.80 | 65,600 |
18 dic 2023 | 5.65 | 5.85 | 5.65 | 5.85 | 5.85 | 81,000 |
15 dic 2023 | 5.39 | 5.56 | 5.39 | 5.56 | 5.56 | 139,200 |
14 dic 2023 | 5.03 | 5.27 | 5.03 | 5.22 | 5.22 | 28,000 |
13 dic 2023 | 5.28 | 5.42 | 5.27 | 5.30 | 5.30 | 20,900 |
12 dic 2023 | 5.35 | 5.38 | 5.33 | 5.38 | 5.38 | 23,600 |
11 dic 2023 | 5.37 | 5.37 | 5.34 | 5.34 | 5.34 | 31,000 |
*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. |