Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 4.9800 | 5.1600 | 4.2200 | 4.3100 | 4.3100 | 6,574,900 |
25 abr 2024 | 5.2500 | 5.3200 | 5.1500 | 5.3200 | 5.3200 | 1,734,100 |
24 abr 2024 | 5.4100 | 5.4500 | 5.1900 | 5.2500 | 5.2500 | 1,501,800 |
23 abr 2024 | 5.3900 | 5.5500 | 5.3900 | 5.4700 | 5.4700 | 1,373,300 |
22 abr 2024 | 5.5200 | 5.5500 | 5.3900 | 5.4300 | 5.4300 | 1,085,300 |
19 abr 2024 | 5.3700 | 5.5800 | 5.3700 | 5.5600 | 5.5600 | 1,271,400 |
18 abr 2024 | 5.4500 | 5.5300 | 5.3700 | 5.4300 | 5.4300 | 992,300 |
17 abr 2024 | 5.5600 | 5.6500 | 5.4000 | 5.4200 | 5.4200 | 1,238,600 |
16 abr 2024 | 5.7500 | 5.7900 | 5.5600 | 5.5700 | 5.5700 | 1,355,200 |
15 abr 2024 | 5.9000 | 5.9800 | 5.8000 | 5.8400 | 5.8400 | 1,344,300 |
12 abr 2024 | 6.2100 | 6.3000 | 5.8400 | 5.8700 | 5.8700 | 1,109,900 |
11 abr 2024 | 6.1500 | 6.2700 | 5.9300 | 6.1500 | 6.1500 | 1,388,100 |
10 abr 2024 | 6.0400 | 6.1400 | 5.9900 | 6.1200 | 6.1200 | 1,244,000 |
09 abr 2024 | 6.3800 | 6.4600 | 6.1400 | 6.1500 | 6.1500 | 1,002,100 |
08 abr 2024 | 6.4500 | 6.5300 | 6.3100 | 6.3400 | 6.3400 | 835,300 |
05 abr 2024 | 6.2500 | 6.4700 | 6.2000 | 6.4400 | 6.4400 | 923,400 |
04 abr 2024 | 6.4000 | 6.4100 | 6.2100 | 6.2200 | 6.2200 | 866,600 |
03 abr 2024 | 6.2800 | 6.4000 | 6.2200 | 6.3800 | 6.3800 | 763,300 |
02 abr 2024 | 6.2200 | 6.3000 | 6.1300 | 6.2200 | 6.2200 | 612,900 |
01 abr 2024 | 6.2100 | 6.2500 | 6.1400 | 6.1700 | 6.1700 | 816,600 |
28 mar 2024 | 6.1600 | 6.2400 | 6.1400 | 6.1600 | 6.1600 | 770,800 |
27 mar 2024 | 5.9600 | 6.1300 | 5.9600 | 6.1200 | 6.1200 | 576,500 |
26 mar 2024 | 6.1300 | 6.1600 | 5.9400 | 5.9500 | 5.9500 | 1,074,100 |
25 mar 2024 | 6.0800 | 6.1900 | 6.0800 | 6.1100 | 6.1100 | 910,400 |
22 mar 2024 | 6.1300 | 6.2400 | 5.9900 | 6.0400 | 6.0400 | 1,133,800 |
21 mar 2024 | 5.8800 | 6.1500 | 5.8600 | 6.1200 | 6.1200 | 1,533,900 |
20 mar 2024 | 5.8900 | 5.9800 | 5.7500 | 5.8700 | 5.8700 | 1,931,500 |
19 mar 2024 | 5.8800 | 5.9700 | 5.8400 | 5.9600 | 5.9600 | 1,670,800 |
18 mar 2024 | 5.9600 | 5.9700 | 5.7900 | 5.8800 | 5.8800 | 1,831,900 |
15 mar 2024 | 5.5600 | 6.0300 | 5.5600 | 5.9500 | 5.9500 | 15,563,700 |
14 mar 2024 | 5.6300 | 5.7000 | 5.5600 | 5.6000 | 5.6000 | 1,539,100 |
13 mar 2024 | 5.6600 | 5.7700 | 5.5300 | 5.6300 | 5.6300 | 1,654,800 |
12 mar 2024 | 5.6600 | 5.6600 | 5.5000 | 5.6000 | 5.6000 | 1,688,200 |
11 mar 2024 | 5.5800 | 5.6700 | 5.4700 | 5.5900 | 5.5900 | 2,390,100 |
08 mar 2024 | 5.7500 | 5.8500 | 5.4700 | 5.6000 | 5.6000 | 1,925,300 |
07 mar 2024 | 5.4500 | 5.7600 | 5.4500 | 5.7100 | 5.7100 | 1,644,700 |
06 mar 2024 | 5.4500 | 5.5800 | 5.3000 | 5.4200 | 5.4200 | 1,993,200 |
05 mar 2024 | 5.4000 | 5.4300 | 5.3100 | 5.3500 | 5.3500 | 1,761,200 |
04 mar 2024 | 5.5000 | 5.5800 | 5.2200 | 5.4100 | 5.4100 | 3,957,000 |
01 mar 2024 | 5.5100 | 5.8000 | 5.4900 | 5.6800 | 5.6800 | 1,362,200 |
29 feb 2024 | 5.5200 | 5.6200 | 5.3400 | 5.3900 | 5.3900 | 1,669,500 |
28 feb 2024 | 5.5500 | 5.6700 | 5.4100 | 5.4100 | 5.4100 | 1,702,500 |
27 feb 2024 | 5.5300 | 5.7300 | 5.4800 | 5.5200 | 5.5200 | 1,956,200 |
26 feb 2024 | 5.5100 | 5.6500 | 5.4600 | 5.4800 | 5.4800 | 1,481,400 |
23 feb 2024 | 5.5400 | 5.6300 | 5.4900 | 5.5500 | 5.5500 | 1,212,700 |
22 feb 2024 | 5.6600 | 5.7100 | 5.5000 | 5.5700 | 5.5700 | 1,527,800 |
21 feb 2024 | 6.0600 | 6.1100 | 5.6200 | 5.6800 | 5.6800 | 1,417,900 |
20 feb 2024 | 5.8600 | 6.4700 | 5.6900 | 6.0600 | 6.0600 | 1,249,600 |
16 feb 2024 | 6.2300 | 6.2300 | 6.0100 | 6.1000 | 6.1000 | 1,020,800 |
15 feb 2024 | 5.9300 | 6.2200 | 5.9300 | 6.1800 | 6.1800 | 858,800 |
14 feb 2024 | 5.9700 | 6.0400 | 5.8900 | 5.9400 | 5.9400 | 644,400 |
13 feb 2024 | 5.9800 | 6.0600 | 5.8200 | 5.8800 | 5.8800 | 938,900 |
12 feb 2024 | 5.9700 | 6.1400 | 5.9700 | 6.0700 | 6.0700 | 668,500 |
09 feb 2024 | 5.9800 | 6.0000 | 5.8800 | 5.9500 | 5.9500 | 667,400 |
08 feb 2024 | 5.8200 | 5.9800 | 5.8200 | 5.9800 | 5.9800 | 646,200 |
07 feb 2024 | 6.0100 | 6.1400 | 5.8100 | 5.8300 | 5.8300 | 1,051,200 |
06 feb 2024 | 5.9300 | 6.0800 | 5.9300 | 6.0200 | 6.0200 | 654,100 |
05 feb 2024 | 5.8600 | 5.9200 | 5.7300 | 5.8900 | 5.8900 | 853,300 |
02 feb 2024 | 6.1800 | 6.2100 | 5.9400 | 5.9500 | 5.9500 | 650,700 |
01 feb 2024 | 6.2200 | 6.2900 | 6.1300 | 6.2300 | 6.2300 | 743,600 |
31 ene 2024 | 6.4900 | 6.5000 | 6.1500 | 6.1700 | 6.1700 | 676,900 |
30 ene 2024 | 6.3800 | 6.5000 | 6.2300 | 6.4400 | 6.4400 | 630,300 |
29 ene 2024 | 6.4700 | 6.5200 | 6.3700 | 6.5200 | 6.5200 | 414,100 |
26 ene 2024 | 6.4500 | 6.5700 | 6.4000 | 6.4900 | 6.4900 | 430,500 |
25 ene 2024 | 6.4100 | 6.4500 | 6.2700 | 6.4300 | 6.4300 | 548,700 |
24 ene 2024 | 6.2000 | 6.3300 | 6.1200 | 6.2900 | 6.2900 | 497,300 |
23 ene 2024 | 6.2100 | 6.2900 | 6.1100 | 6.1300 | 6.1300 | 636,800 |
22 ene 2024 | 6.1100 | 6.2400 | 6.0700 | 6.1500 | 6.1500 | 482,300 |
19 ene 2024 | 6.0700 | 6.0900 | 5.9300 | 6.0800 | 6.0800 | 392,300 |
18 ene 2024 | 5.9000 | 6.0100 | 5.8500 | 6.0000 | 6.0000 | 516,200 |
17 ene 2024 | 5.7700 | 5.9000 | 5.7200 | 5.8600 | 5.8600 | 436,600 |
16 ene 2024 | 6.0300 | 6.1000 | 5.8700 | 5.8900 | 5.8900 | 564,700 |
12 ene 2024 | 6.1000 | 6.1900 | 6.0300 | 6.1000 | 6.1000 | 398,400 |
11 ene 2024 | 6.0300 | 6.0300 | 5.8800 | 5.9700 | 5.9700 | 687,800 |
10 ene 2024 | 6.0900 | 6.1100 | 5.9900 | 6.0200 | 6.0200 | 525,800 |
09 ene 2024 | 6.3400 | 6.3400 | 6.0800 | 6.1200 | 6.1200 | 634,300 |
08 ene 2024 | 6.4600 | 6.4600 | 6.2200 | 6.3800 | 6.3800 | 833,600 |
05 ene 2024 | 6.6400 | 6.7100 | 6.5900 | 6.6800 | 6.6800 | 456,700 |
04 ene 2024 | 6.7400 | 6.7400 | 6.5300 | 6.5900 | 6.5900 | 795,600 |
03 ene 2024 | 6.6900 | 6.8100 | 6.6300 | 6.6500 | 6.6500 | 529,000 |
02 ene 2024 | 6.8700 | 6.9500 | 6.6900 | 6.7100 | 6.7100 | 473,300 |
29 dic 2023 | 6.9400 | 6.9400 | 6.7700 | 6.7900 | 6.7900 | 846,600 |
28 dic 2023 | 7.0100 | 7.0400 | 6.9000 | 6.9200 | 6.9200 | 723,300 |
27 dic 2023 | 7.0800 | 7.1300 | 7.0300 | 7.0600 | 7.0600 | 445,700 |
26 dic 2023 | 7.0200 | 7.1600 | 6.9700 | 7.1200 | 7.1200 | 493,500 |
22 dic 2023 | 7.0700 | 7.1100 | 6.9100 | 6.9300 | 6.9300 | 493,800 |
21 dic 2023 | 6.9500 | 7.0200 | 6.9200 | 7.0000 | 7.0000 | 484,900 |
20 dic 2023 | 7.0000 | 7.2700 | 6.9300 | 6.9400 | 6.9400 | 1,082,300 |
19 dic 2023 | 6.8200 | 7.0000 | 6.8200 | 6.9900 | 6.9900 | 550,200 |
18 dic 2023 | 6.9200 | 7.0300 | 6.7900 | 6.7900 | 6.7900 | 607,500 |
15 dic 2023 | 6.7500 | 6.8600 | 6.5800 | 6.7200 | 6.7200 | 2,618,400 |
14 dic 2023 | 6.7900 | 6.8800 | 6.7000 | 6.8000 | 6.8000 | 913,800 |
13 dic 2023 | 6.4700 | 6.6500 | 6.3200 | 6.6000 | 6.6000 | 1,096,200 |
12 dic 2023 | 6.5000 | 6.5400 | 6.3200 | 6.4200 | 6.4200 | 1,233,600 |
11 dic 2023 | 6.7800 | 6.8200 | 6.6100 | 6.6600 | 6.6600 | 557,500 |
08 dic 2023 | 6.6300 | 6.7800 | 6.5700 | 6.7800 | 6.7800 | 1,121,300 |
07 dic 2023 | 6.6400 | 6.6400 | 6.4800 | 6.5500 | 6.5500 | 715,300 |
06 dic 2023 | 6.8500 | 6.9300 | 6.5500 | 6.5500 | 6.5500 | 664,900 |
05 dic 2023 | 7.1000 | 7.1900 | 6.8300 | 6.8500 | 6.8500 | 971,900 |
04 dic 2023 | 6.9600 | 7.0900 | 6.8600 | 7.0600 | 7.0600 | 491,800 |
*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. |