Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 6.58 | 6.58 | 6.06 | 6.46 | 6.46 | 179,300 |
07 may 2024 | 6.88 | 6.88 | 6.71 | 6.76 | 6.76 | 154,500 |
06 may 2024 | 6.62 | 6.91 | 6.62 | 6.85 | 6.85 | 127,500 |
03 may 2024 | 6.97 | 7.00 | 6.58 | 6.61 | 6.61 | 110,500 |
02 may 2024 | 6.89 | 6.89 | 6.79 | 6.82 | 6.82 | 80,600 |
01 may 2024 | 6.62 | 6.98 | 6.62 | 6.84 | 6.84 | 152,500 |
30 abr 2024 | 6.64 | 6.68 | 6.58 | 6.59 | 6.59 | 190,000 |
29 abr 2024 | 6.77 | 6.84 | 6.67 | 6.69 | 6.69 | 111,100 |
26 abr 2024 | 6.68 | 6.77 | 6.67 | 6.74 | 6.74 | 76,300 |
25 abr 2024 | 6.60 | 6.66 | 6.50 | 6.66 | 6.66 | 162,400 |
24 abr 2024 | 6.69 | 6.74 | 6.63 | 6.72 | 6.72 | 91,400 |
23 abr 2024 | 6.57 | 6.79 | 6.57 | 6.72 | 6.72 | 107,800 |
22 abr 2024 | 6.69 | 6.69 | 6.55 | 6.58 | 6.58 | 136,000 |
19 abr 2024 | 6.60 | 6.66 | 6.57 | 6.63 | 6.63 | 118,100 |
18 abr 2024 | 6.73 | 6.82 | 6.61 | 6.63 | 6.63 | 150,000 |
17 abr 2024 | 6.82 | 6.87 | 6.71 | 6.72 | 6.72 | 104,600 |
16 abr 2024 | 6.69 | 6.79 | 6.61 | 6.76 | 6.76 | 230,000 |
15 abr 2024 | 6.96 | 6.99 | 6.75 | 6.75 | 6.75 | 113,500 |
12 abr 2024 | 7.08 | 7.11 | 6.97 | 6.99 | 6.99 | 151,600 |
11 abr 2024 | 6.98 | 7.19 | 6.95 | 7.19 | 7.19 | 137,900 |
10 abr 2024 | 7.08 | 7.09 | 6.89 | 6.97 | 6.97 | 161,800 |
09 abr 2024 | 7.10 | 7.29 | 7.10 | 7.28 | 7.28 | 170,000 |
08 abr 2024 | 7.00 | 7.14 | 6.99 | 7.08 | 7.08 | 129,200 |
05 abr 2024 | 7.08 | 7.11 | 6.91 | 6.95 | 6.95 | 151,900 |
04 abr 2024 | 7.00 | 7.19 | 7.00 | 7.08 | 7.08 | 172,600 |
03 abr 2024 | 6.79 | 6.96 | 6.79 | 6.90 | 6.90 | 184,100 |
02 abr 2024 | 7.06 | 7.06 | 6.80 | 6.90 | 6.90 | 211,000 |
01 abr 2024 | 7.17 | 7.25 | 7.09 | 7.21 | 7.21 | 357,100 |
28 mar 2024 | 7.20 | 7.38 | 7.13 | 7.14 | 7.14 | 153,300 |
27 mar 2024 | 6.97 | 7.17 | 6.96 | 7.16 | 7.16 | 135,900 |
26 mar 2024 | 6.92 | 6.97 | 6.88 | 6.89 | 6.89 | 168,000 |
25 mar 2024 | 6.90 | 6.95 | 6.82 | 6.86 | 6.86 | 85,200 |
22 mar 2024 | 6.98 | 7.01 | 6.89 | 6.89 | 6.89 | 107,400 |
21 mar 2024 | 6.95 | 7.05 | 6.95 | 6.98 | 6.98 | 152,400 |
20 mar 2024 | 6.76 | 6.90 | 6.64 | 6.88 | 6.88 | 172,700 |
19 mar 2024 | 6.68 | 6.85 | 6.68 | 6.80 | 6.80 | 168,800 |
18 mar 2024 | 6.68 | 6.82 | 6.61 | 6.75 | 6.75 | 183,400 |
15 mar 2024 | 6.54 | 6.67 | 6.52 | 6.67 | 6.67 | 519,300 |
14 mar 2024 | 6.60 | 6.60 | 6.49 | 6.55 | 6.55 | 130,100 |
13 mar 2024 | 6.62 | 6.68 | 6.57 | 6.63 | 6.63 | 219,100 |
12 mar 2024 | 6.64 | 6.70 | 6.57 | 6.61 | 6.61 | 252,000 |
11 mar 2024 | 6.72 | 6.81 | 6.61 | 6.64 | 6.64 | 140,100 |
08 mar 2024 | 6.80 | 6.97 | 6.79 | 6.79 | 6.79 | 174,300 |
07 mar 2024 | 6.74 | 6.78 | 6.69 | 6.75 | 6.75 | 142,900 |
06 mar 2024 | 6.73 | 6.75 | 6.58 | 6.69 | 6.69 | 211,400 |
05 mar 2024 | 6.77 | 6.80 | 6.62 | 6.64 | 6.64 | 268,100 |
04 mar 2024 | 6.83 | 6.93 | 6.77 | 6.84 | 6.84 | 232,800 |
01 mar 2024 | 7.01 | 7.01 | 6.80 | 6.83 | 6.83 | 379,700 |
29 feb 2024 | 7.02 | 7.06 | 6.91 | 7.02 | 7.02 | 324,100 |
28 feb 2024 | 7.17 | 7.21 | 6.94 | 6.95 | 6.95 | 311,600 |
27 feb 2024 | 7.29 | 7.48 | 7.28 | 7.30 | 7.30 | 278,800 |
26 feb 2024 | 7.04 | 7.32 | 7.04 | 7.16 | 7.16 | 511,900 |
23 feb 2024 | 7.98 | 8.28 | 6.54 | 7.06 | 7.06 | 821,200 |
22 feb 2024 | 7.77 | 7.82 | 7.62 | 7.70 | 7.70 | 330,600 |
21 feb 2024 | 7.93 | 7.93 | 7.70 | 7.80 | 7.80 | 319,400 |
20 feb 2024 | 8.14 | 8.30 | 8.03 | 8.05 | 8.05 | 350,400 |
16 feb 2024 | 8.23 | 8.35 | 8.17 | 8.30 | 8.30 | 306,800 |
15 feb 2024 | 8.02 | 8.30 | 7.92 | 8.29 | 8.29 | 290,400 |
14 feb 2024 | 7.70 | 7.99 | 7.70 | 7.94 | 7.94 | 235,100 |
13 feb 2024 | 7.75 | 7.91 | 7.51 | 7.54 | 7.54 | 327,200 |
12 feb 2024 | 8.05 | 8.20 | 8.05 | 8.06 | 8.06 | 289,400 |
09 feb 2024 | 7.97 | 8.10 | 7.97 | 8.06 | 8.06 | 244,700 |
08 feb 2024 | 7.81 | 8.00 | 7.79 | 7.94 | 7.94 | 176,000 |
07 feb 2024 | 7.79 | 7.88 | 7.69 | 7.84 | 7.84 | 184,000 |
06 feb 2024 | 7.69 | 7.80 | 7.66 | 7.76 | 7.76 | 188,100 |
05 feb 2024 | 7.69 | 7.71 | 7.49 | 7.66 | 7.66 | 224,800 |
02 feb 2024 | 7.76 | 7.83 | 7.68 | 7.77 | 7.77 | 183,300 |
01 feb 2024 | 7.67 | 7.88 | 7.67 | 7.82 | 7.82 | 193,800 |
31 ene 2024 | 7.65 | 7.84 | 7.49 | 7.65 | 7.65 | 311,400 |
30 ene 2024 | 7.95 | 7.96 | 7.74 | 7.78 | 7.78 | 267,600 |
29 ene 2024 | 7.68 | 7.99 | 7.64 | 7.98 | 7.98 | 192,900 |
26 ene 2024 | 7.62 | 7.70 | 7.59 | 7.67 | 7.67 | 132,500 |
25 ene 2024 | 7.67 | 7.83 | 7.58 | 7.59 | 7.59 | 171,900 |
24 ene 2024 | 7.74 | 7.74 | 7.54 | 7.57 | 7.57 | 253,100 |
23 ene 2024 | 7.50 | 7.72 | 7.43 | 7.61 | 7.61 | 233,100 |
22 ene 2024 | 7.20 | 7.41 | 7.19 | 7.41 | 7.41 | 253,500 |
19 ene 2024 | 7.15 | 7.15 | 7.02 | 7.12 | 7.12 | 224,300 |
18 ene 2024 | 7.09 | 7.16 | 7.01 | 7.09 | 7.09 | 251,900 |
17 ene 2024 | 6.98 | 7.01 | 6.88 | 7.00 | 7.00 | 197,100 |
16 ene 2024 | 7.08 | 7.14 | 7.02 | 7.04 | 7.04 | 196,500 |
12 ene 2024 | 7.02 | 7.19 | 6.97 | 7.15 | 7.15 | 372,800 |
11 ene 2024 | 7.00 | 7.03 | 6.84 | 6.93 | 6.93 | 302,300 |
10 ene 2024 | 6.95 | 7.03 | 6.95 | 7.00 | 7.00 | 239,100 |
09 ene 2024 | 6.97 | 7.03 | 6.91 | 6.95 | 6.95 | 267,500 |
08 ene 2024 | 6.86 | 7.11 | 6.84 | 7.05 | 7.05 | 275,500 |
05 ene 2024 | 7.00 | 7.11 | 6.82 | 6.83 | 6.83 | 226,100 |
04 ene 2024 | 7.13 | 7.18 | 7.05 | 7.07 | 7.07 | 231,500 |
03 ene 2024 | 7.35 | 7.44 | 7.11 | 7.11 | 7.11 | 233,700 |
02 ene 2024 | 7.82 | 7.82 | 7.42 | 7.44 | 7.44 | 249,000 |
29 dic 2023 | 7.94 | 8.03 | 7.86 | 7.88 | 7.88 | 272,500 |
28 dic 2023 | 8.00 | 8.02 | 7.95 | 7.98 | 7.98 | 255,700 |
27 dic 2023 | 7.96 | 8.11 | 7.95 | 8.02 | 8.02 | 320,300 |
26 dic 2023 | 7.98 | 8.10 | 7.97 | 8.04 | 8.04 | 207,200 |
22 dic 2023 | 7.79 | 8.02 | 7.75 | 8.00 | 8.00 | 404,200 |
21 dic 2023 | 7.59 | 7.71 | 7.53 | 7.69 | 7.69 | 1,271,500 |
20 dic 2023 | 7.66 | 7.70 | 7.53 | 7.53 | 7.53 | 289,500 |
19 dic 2023 | 7.62 | 7.77 | 7.60 | 7.67 | 7.67 | 384,200 |
18 dic 2023 | 7.57 | 7.61 | 7.45 | 7.54 | 7.54 | 316,200 |
15 dic 2023 | 7.78 | 7.78 | 7.52 | 7.57 | 7.57 | 710,800 |
14 dic 2023 | 7.90 | 7.95 | 7.63 | 7.73 | 7.73 | 421,700 |
*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. |