Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2,011 |
02 may 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 200 |
01 may 2024 | 6.14 | 6.43 | 5.90 | 6.43 | 6.43 | 1,900 |
30 abr 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 400 |
29 abr 2024 | 5.90 | 6.33 | 5.90 | 5.91 | 5.91 | 2,200 |
26 abr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2,600 |
25 abr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
24 abr 2024 | 5.94 | 6.11 | 5.90 | 5.90 | 5.90 | 1,200 |
23 abr 2024 | 6.00 | 6.00 | 5.70 | 5.85 | 5.85 | 7,700 |
22 abr 2024 | 6.24 | 6.24 | 5.95 | 5.95 | 5.95 | 2,400 |
19 abr 2024 | 6.01 | 6.25 | 5.96 | 6.25 | 6.25 | 1,600 |
18 abr 2024 | 6.10 | 6.40 | 6.00 | 6.00 | 6.00 | 12,000 |
17 abr 2024 | 6.25 | 6.25 | 5.96 | 6.06 | 6.06 | 4,800 |
16 abr 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 400 |
15 abr 2024 | 5.95 | 6.11 | 5.95 | 6.08 | 6.08 | 800 |
12 abr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 200 |
11 abr 2024 | 5.95 | 6.11 | 5.95 | 6.11 | 6.11 | 2,100 |
10 abr 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
09 abr 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 100 |
08 abr 2024 | 6.15 | 6.25 | 5.50 | 6.25 | 6.25 | 16,100 |
05 abr 2024 | 6.25 | 6.40 | 6.25 | 6.30 | 6.30 | 4,500 |
04 abr 2024 | 6.29 | 6.30 | 6.29 | 6.29 | 6.29 | 1,100 |
03 abr 2024 | 6.25 | 6.28 | 6.25 | 6.27 | 6.27 | 900 |
02 abr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 500 |
01 abr 2024 | 6.25 | 6.34 | 6.25 | 6.25 | 6.25 | 1,300 |
28 mar 2024 | 6.34 | 6.34 | 6.25 | 6.25 | 6.25 | 500 |
27 mar 2024 | 6.25 | 6.49 | 6.25 | 6.25 | 6.25 | 1,500 |
26 mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
25 mar 2024 | 6.28 | 6.28 | 6.25 | 6.25 | 6.25 | 1,900 |
22 mar 2024 | 6.25 | 6.27 | 6.25 | 6.25 | 6.25 | 1,600 |
21 mar 2024 | 6.25 | 6.28 | 6.25 | 6.26 | 6.26 | 3,800 |
20 mar 2024 | 6.30 | 6.30 | 6.28 | 6.29 | 6.29 | 1,100 |
19 mar 2024 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | 6,300 |
18 mar 2024 | 6.25 | 6.26 | 6.16 | 6.20 | 6.20 | 3,800 |
15 mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
14 mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 300 |
13 mar 2024 | 6.25 | 6.28 | 6.25 | 6.25 | 6.25 | 5,800 |
12 mar 2024 | 6.30 | 6.37 | 6.30 | 6.35 | 6.35 | 1,400 |
11 mar 2024 | 6.28 | 6.30 | 6.21 | 6.28 | 6.28 | 2,100 |
08 mar 2024 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | 2,500 |
07 mar 2024 | 6.25 | 6.25 | 6.21 | 6.25 | 6.25 | 800 |
06 mar 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
05 mar 2024 | 6.27 | 6.27 | 6.10 | 6.13 | 6.13 | 5,100 |
04 mar 2024 | 6.31 | 6.31 | 6.25 | 6.28 | 6.28 | 6,800 |
01 mar 2024 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 2,800 |
29 feb 2024 | 6.30 | 6.30 | 6.20 | 6.25 | 6.25 | 1,000 |
28 feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 200 |
27 feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 500 |
26 feb 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
23 feb 2024 | 6.30 | 6.30 | 6.25 | 6.29 | 6.29 | 1,200 |
22 feb 2024 | 6.15 | 6.40 | 6.15 | 6.40 | 6.40 | 1,300 |
21 feb 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
20 feb 2024 | 6.25 | 6.25 | 6.10 | 6.18 | 6.18 | 6,300 |
16 feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1,300 |
15 feb 2024 | 6.40 | 6.40 | 6.25 | 6.25 | 6.25 | 8,500 |
14 feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 100 |
13 feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 600 |
12 feb 2024 | 6.26 | 6.30 | 6.25 | 6.25 | 6.25 | 6,000 |
09 feb 2024 | 6.25 | 6.30 | 6.20 | 6.30 | 6.30 | 4,300 |
08 feb 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
07 feb 2024 | 6.25 | 6.39 | 6.25 | 6.39 | 6.39 | 3,500 |
06 feb 2024 | 6.25 | 6.50 | 6.25 | 6.50 | 6.50 | 3,700 |
05 feb 2024 | 6.26 | 6.40 | 6.10 | 6.40 | 6.40 | 3,300 |
02 feb 2024 | 6.27 | 6.50 | 6.27 | 6.50 | 6.50 | 800 |
01 feb 2024 | 6.21 | 6.50 | 6.21 | 6.50 | 6.50 | 900 |
31 ene 2024 | 6.25 | 6.31 | 6.20 | 6.20 | 6.20 | 11,400 |
30 ene 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
29 ene 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 300 |
26 ene 2024 | 6.45 | 6.49 | 6.45 | 6.49 | 6.49 | 400 |
25 ene 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
24 ene 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 100 |
23 ene 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 500 |
22 ene 2024 | 6.25 | 6.49 | 6.25 | 6.27 | 6.27 | 4,800 |
19 ene 2024 | 6.25 | 6.46 | 6.25 | 6.46 | 6.46 | 4,500 |
18 ene 2024 | 6.27 | 6.48 | 6.27 | 6.48 | 6.48 | 700 |
17 ene 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 600 |
16 ene 2024 | 6.26 | 6.26 | 6.25 | 6.26 | 6.26 | 900 |
12 ene 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
11 ene 2024 | 6.50 | 6.50 | 6.36 | 6.49 | 6.49 | 4,500 |
10 ene 2024 | 6.26 | 6.50 | 6.26 | 6.45 | 6.45 | 4,100 |
09 ene 2024 | 6.34 | 6.51 | 6.25 | 6.25 | 6.25 | 3,500 |
08 ene 2024 | 6.40 | 6.40 | 6.25 | 6.35 | 6.35 | 3,800 |
05 ene 2024 | 6.50 | 6.77 | 6.50 | 6.51 | 6.51 | 6,300 |
04 ene 2024 | 6.50 | 6.50 | 6.30 | 6.48 | 6.48 | 4,400 |
03 ene 2024 | 6.60 | 6.62 | 6.60 | 6.60 | 6.60 | 800 |
02 ene 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 300 |
29 dic 2023 | 6.70 | 7.12 | 6.67 | 6.77 | 6.77 | 12,600 |
28 dic 2023 | 6.71 | 6.93 | 6.71 | 6.93 | 6.93 | 2,800 |
27 dic 2023 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
26 dic 2023 | 6.52 | 6.67 | 6.52 | 6.67 | 6.67 | 1,500 |
22 dic 2023 | 6.54 | 6.66 | 6.54 | 6.66 | 6.66 | 400 |
21 dic 2023 | 6.66 | 6.69 | 6.66 | 6.69 | 6.69 | 1,400 |
20 dic 2023 | 6.25 | 7.20 | 6.25 | 6.55 | 6.55 | 10,700 |
19 dic 2023 | 6.10 | 6.20 | 6.05 | 6.20 | 6.20 | 8,700 |
18 dic 2023 | 6.15 | 6.15 | 6.05 | 6.08 | 6.08 | 26,400 |
15 dic 2023 | 6.10 | 6.15 | 6.07 | 6.15 | 6.15 | 13,000 |
14 dic 2023 | 6.15 | 6.21 | 6.10 | 6.10 | 6.10 | 3,400 |
13 dic 2023 | 6.10 | 6.19 | 6.10 | 6.19 | 6.19 | 10,900 |
12 dic 2023 | 6.10 | 6.15 | 6.10 | 6.10 | 6.10 | 8,800 |
11 dic 2023 | 6.25 | 6.25 | 6.10 | 6.10 | 6.10 | 9,500 |
*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. |