Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jun 2024 | 7.92 | 7.97 | 7.20 | 7.90 | 7.90 | 121,500 |
04 jun 2024 | 7.18 | 7.90 | 7.18 | 7.90 | 7.90 | 186,600 |
03 jun 2024 | 7.13 | 7.14 | 6.81 | 7.14 | 7.14 | 107,900 |
31 may 2024 | 6.68 | 7.05 | 6.68 | 6.93 | 6.93 | 180,900 |
30 may 2024 | 7.08 | 7.10 | 6.46 | 6.67 | 6.67 | 212,000 |
29 may 2024 | 6.80 | 7.27 | 6.48 | 7.00 | 7.00 | 170,000 |
28 may 2024 | 5.40 | 7.25 | 5.20 | 6.97 | 6.97 | 298,400 |
24 may 2024 | 5.24 | 5.41 | 4.85 | 5.30 | 5.30 | 35,100 |
23 may 2024 | 5.28 | 5.44 | 5.11 | 5.22 | 5.22 | 29,900 |
22 may 2024 | 5.07 | 5.30 | 5.05 | 5.30 | 5.30 | 16,700 |
21 may 2024 | 5.25 | 5.56 | 4.87 | 5.13 | 5.13 | 40,300 |
20 may 2024 | 5.24 | 5.36 | 5.07 | 5.23 | 5.23 | 27,300 |
17 may 2024 | 4.68 | 5.40 | 4.68 | 5.21 | 5.21 | 36,600 |
16 may 2024 | 4.80 | 4.91 | 4.62 | 4.62 | 4.62 | 28,700 |
15 may 2024 | 5.30 | 5.39 | 4.81 | 4.81 | 4.81 | 31,100 |
14 may 2024 | 4.60 | 5.32 | 4.60 | 5.20 | 5.20 | 17,100 |
13 may 2024 | 4.78 | 4.82 | 4.50 | 4.60 | 4.60 | 25,400 |
10 may 2024 | 4.91 | 4.99 | 4.60 | 4.71 | 4.71 | 18,000 |
09 may 2024 | 4.89 | 4.99 | 4.82 | 4.95 | 4.95 | 18,300 |
08 may 2024 | 4.97 | 5.05 | 4.84 | 4.88 | 4.88 | 16,400 |
07 may 2024 | 5.14 | 5.14 | 4.95 | 4.98 | 4.98 | 29,400 |
06 may 2024 | 5.10 | 5.35 | 4.81 | 5.24 | 5.24 | 33,600 |
03 may 2024 | 5.00 | 5.41 | 4.95 | 5.10 | 5.10 | 68,200 |
02 may 2024 | 4.29 | 5.56 | 4.29 | 5.55 | 5.55 | 39,700 |
01 may 2024 | 4.44 | 4.49 | 4.29 | 4.40 | 4.40 | 44,500 |
30 abr 2024 | 4.40 | 4.43 | 4.32 | 4.41 | 4.41 | 56,100 |
29 abr 2024 | 4.33 | 4.43 | 4.32 | 4.39 | 4.39 | 73,200 |
26 abr 2024 | 4.39 | 4.59 | 4.36 | 4.39 | 4.39 | 24,300 |
25 abr 2024 | 4.44 | 4.57 | 4.22 | 4.44 | 4.44 | 55,600 |
24 abr 2024 | 4.44 | 4.63 | 4.44 | 4.48 | 4.48 | 24,400 |
23 abr 2024 | 4.50 | 4.52 | 4.45 | 4.52 | 4.52 | 29,400 |
22 abr 2024 | 4.67 | 4.67 | 4.46 | 4.50 | 4.50 | 49,100 |
19 abr 2024 | 4.71 | 4.79 | 4.52 | 4.64 | 4.64 | 22,500 |
18 abr 2024 | 4.71 | 4.78 | 4.52 | 4.71 | 4.71 | 30,400 |
17 abr 2024 | 4.68 | 4.94 | 4.55 | 4.62 | 4.62 | 16,300 |
16 abr 2024 | 4.81 | 4.89 | 4.65 | 4.66 | 4.66 | 31,400 |
15 abr 2024 | 4.86 | 5.02 | 4.70 | 4.84 | 4.84 | 27,200 |
12 abr 2024 | 5.00 | 5.03 | 4.83 | 4.89 | 4.89 | 13,400 |
11 abr 2024 | 4.98 | 5.05 | 4.70 | 5.05 | 5.05 | 33,500 |
10 abr 2024 | 4.81 | 4.99 | 4.80 | 4.89 | 4.89 | 20,800 |
09 abr 2024 | 4.97 | 5.13 | 4.80 | 4.89 | 4.89 | 23,200 |
08 abr 2024 | 4.91 | 5.05 | 4.80 | 4.93 | 4.93 | 25,700 |
05 abr 2024 | 4.90 | 4.95 | 4.81 | 4.89 | 4.89 | 41,500 |
04 abr 2024 | 4.98 | 5.14 | 4.91 | 4.97 | 4.97 | 33,400 |
03 abr 2024 | 4.94 | 5.17 | 4.86 | 4.90 | 4.90 | 58,000 |
02 abr 2024 | 4.77 | 5.06 | 4.65 | 5.04 | 5.04 | 37,900 |
01 abr 2024 | 5.29 | 5.59 | 4.77 | 4.95 | 4.95 | 57,700 |
28 mar 2024 | 5.24 | 5.62 | 5.18 | 5.27 | 5.27 | 100,200 |
27 mar 2024 | 5.24 | 5.70 | 5.00 | 5.30 | 5.30 | 46,200 |
26 mar 2024 | 5.37 | 5.67 | 5.10 | 5.26 | 5.26 | 43,900 |
25 mar 2024 | 5.26 | 5.26 | 5.00 | 5.00 | 5.00 | 33,500 |
22 mar 2024 | 5.30 | 5.36 | 5.05 | 5.26 | 5.26 | 40,500 |
21 mar 2024 | 5.35 | 5.74 | 5.25 | 5.31 | 5.31 | 61,200 |
20 mar 2024 | 5.32 | 5.53 | 5.30 | 5.34 | 5.34 | 65,600 |
19 mar 2024 | 5.30 | 5.54 | 5.30 | 5.30 | 5.30 | 51,000 |
18 mar 2024 | 5.15 | 5.41 | 5.15 | 5.36 | 5.36 | 64,500 |
15 mar 2024 | 5.30 | 5.40 | 4.92 | 5.16 | 5.16 | 107,600 |
14 mar 2024 | 5.48 | 5.50 | 5.30 | 5.32 | 5.32 | 28,400 |
13 mar 2024 | 5.47 | 5.87 | 5.38 | 5.46 | 5.46 | 76,000 |
12 mar 2024 | 5.70 | 5.85 | 5.33 | 5.44 | 5.44 | 75,000 |
11 mar 2024 | 6.00 | 6.64 | 5.71 | 5.71 | 5.71 | 49,200 |
08 mar 2024 | 6.40 | 6.57 | 6.18 | 6.25 | 6.25 | 20,700 |
07 mar 2024 | 7.06 | 7.10 | 6.41 | 6.49 | 6.49 | 37,400 |
06 mar 2024 | 7.15 | 7.15 | 6.67 | 6.95 | 6.95 | 34,100 |
05 mar 2024 | 6.97 | 7.23 | 6.91 | 7.12 | 7.12 | 21,100 |
04 mar 2024 | 6.92 | 7.25 | 6.82 | 7.09 | 7.09 | 47,900 |
01 mar 2024 | 6.54 | 6.92 | 6.42 | 6.86 | 6.86 | 25,600 |
29 feb 2024 | 6.49 | 6.67 | 6.20 | 6.44 | 6.44 | 106,400 |
28 feb 2024 | 6.30 | 6.50 | 6.26 | 6.34 | 6.34 | 13,200 |
27 feb 2024 | 6.42 | 6.42 | 6.11 | 6.34 | 6.34 | 13,500 |
26 feb 2024 | 6.04 | 6.45 | 6.04 | 6.29 | 6.29 | 38,200 |
23 feb 2024 | 5.72 | 6.14 | 5.65 | 6.04 | 6.04 | 33,600 |
22 feb 2024 | 5.70 | 5.94 | 5.63 | 5.69 | 5.69 | 32,400 |
21 feb 2024 | 5.86 | 6.06 | 5.67 | 5.78 | 5.78 | 34,300 |
20 feb 2024 | 6.31 | 6.35 | 5.90 | 5.90 | 5.90 | 81,600 |
16 feb 2024 | 6.91 | 6.91 | 6.39 | 6.39 | 6.39 | 28,100 |
15 feb 2024 | 6.27 | 6.98 | 6.18 | 6.98 | 6.98 | 45,900 |
14 feb 2024 | 6.45 | 6.68 | 6.28 | 6.28 | 6.28 | 35,000 |
13 feb 2024 | 6.80 | 6.94 | 6.15 | 6.39 | 6.39 | 99,600 |
12 feb 2024 | 7.38 | 7.45 | 6.96 | 7.17 | 7.17 | 51,700 |
09 feb 2024 | 6.99 | 7.27 | 6.80 | 7.13 | 7.13 | 29,700 |
08 feb 2024 | 6.90 | 7.09 | 6.73 | 6.95 | 6.95 | 107,000 |
07 feb 2024 | 7.24 | 7.24 | 6.79 | 6.79 | 6.79 | 22,500 |
06 feb 2024 | 6.96 | 7.41 | 6.95 | 7.22 | 7.22 | 57,100 |
05 feb 2024 | 6.96 | 7.28 | 6.96 | 7.02 | 7.02 | 56,200 |
02 feb 2024 | 7.33 | 7.50 | 7.06 | 7.11 | 7.11 | 65,300 |
01 feb 2024 | 7.10 | 7.68 | 6.96 | 7.50 | 7.50 | 130,300 |
31 ene 2024 | 7.47 | 7.72 | 7.07 | 7.08 | 7.08 | 96,400 |
30 ene 2024 | 7.75 | 7.88 | 7.05 | 7.68 | 7.68 | 52,800 |
29 ene 2024 | 7.27 | 7.92 | 7.27 | 7.75 | 7.75 | 41,700 |
26 ene 2024 | 8.00 | 8.00 | 7.03 | 7.32 | 7.32 | 86,600 |
25 ene 2024 | 8.89 | 8.95 | 7.95 | 8.01 | 8.01 | 44,800 |
24 ene 2024 | 9.65 | 9.65 | 8.35 | 8.59 | 8.59 | 30,300 |
23 ene 2024 | 9.60 | 9.60 | 8.74 | 9.41 | 9.41 | 43,100 |
22 ene 2024 | 9.20 | 10.06 | 8.91 | 9.35 | 9.35 | 152,100 |
19 ene 2024 | 8.12 | 8.89 | 7.66 | 8.72 | 8.72 | 76,400 |
18 ene 2024 | 7.47 | 7.67 | 7.27 | 7.53 | 7.53 | 31,300 |
17 ene 2024 | 7.06 | 7.49 | 7.00 | 7.47 | 7.47 | 43,900 |
16 ene 2024 | 7.69 | 7.81 | 7.00 | 7.21 | 7.21 | 60,200 |
12 ene 2024 | 7.70 | 7.87 | 7.34 | 7.66 | 7.66 | 37,500 |
*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. |