Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 6.10 | 6.11 | 6.03 | 6.05 | 6.05 | 668,740 |
22 may 2024 | 5.96 | 6.09 | 5.96 | 6.09 | 6.09 | 2,071,456 |
21 may 2024 | 6.13 | 6.13 | 5.98 | 6.00 | 6.00 | 2,107,517 |
20 may 2024 | 6.15 | 6.15 | 6.11 | 6.13 | 6.13 | 973,149 |
17 may 2024 | 6.10 | 6.17 | 6.09 | 6.15 | 6.15 | 1,197,391 |
16 may 2024 | 6.17 | 6.17 | 6.08 | 6.11 | 6.11 | 1,142,528 |
15 may 2024 | 6.13 | 6.17 | 6.11 | 6.15 | 6.15 | 1,011,525 |
14 may 2024 | 6.18 | 6.21 | 6.09 | 6.12 | 6.12 | 1,681,364 |
13 may 2024 | 6.21 | 6.26 | 6.12 | 6.20 | 6.20 | 1,683,821 |
10 may 2024 | 6.27 | 6.31 | 5.97 | 6.23 | 6.23 | 4,102,798 |
09 may 2024 | 5.99 | 6.08 | 5.99 | 6.07 | 6.07 | 966,171 |
08 may 2024 | 6.15 | 6.16 | 6.00 | 6.02 | 6.02 | 2,412,084 |
07 may 2024 | 6.15 | 6.19 | 6.12 | 6.18 | 6.18 | 1,287,114 |
06 may 2024 | 6.04 | 6.15 | 6.02 | 6.14 | 6.14 | 2,259,093 |
03 may 2024 | 6.10 | 6.10 | 5.99 | 6.00 | 6.00 | 1,425,999 |
02 may 2024 | 6.00 | 6.09 | 5.97 | 6.09 | 6.09 | 1,862,770 |
30 abr 2024 | 6.00 | 6.03 | 5.95 | 5.97 | 5.97 | 1,469,620 |
29 abr 2024 | 6.02 | 6.02 | 5.97 | 6.00 | 6.00 | 1,014,951 |
26 abr 2024 | 5.99 | 6.01 | 5.94 | 5.98 | 5.98 | 802,242 |
25 abr 2024 | 6.00 | 6.00 | 5.92 | 5.94 | 5.94 | 1,650,884 |
24 abr 2024 | 5.99 | 6.01 | 5.88 | 5.98 | 5.98 | 2,174,296 |
23 abr 2024 | 5.97 | 5.99 | 5.87 | 5.99 | 5.99 | 1,580,963 |
22 abr 2024 | 5.87 | 5.97 | 5.85 | 5.94 | 5.94 | 2,337,724 |
19 abr 2024 | 5.86 | 5.87 | 5.76 | 5.82 | 5.82 | 1,446,906 |
18 abr 2024 | 5.86 | 5.87 | 5.81 | 5.87 | 5.87 | 1,114,408 |
17 abr 2024 | 5.81 | 5.89 | 5.80 | 5.80 | 5.80 | 1,479,096 |
16 abr 2024 | 5.79 | 5.81 | 5.73 | 5.80 | 5.80 | 1,911,801 |
15 abr 2024 | 5.87 | 5.91 | 5.83 | 5.85 | 5.85 | 1,695,173 |
12 abr 2024 | 5.85 | 5.94 | 5.82 | 5.84 | 5.84 | 2,031,189 |
11 abr 2024 | 5.84 | 5.88 | 5.78 | 5.80 | 5.80 | 2,333,296 |
10 abr 2024 | 5.83 | 5.88 | 5.80 | 5.84 | 5.84 | 1,393,885 |
09 abr 2024 | 5.86 | 5.86 | 5.79 | 5.82 | 5.82 | 845,307 |
08 abr 2024 | 5.89 | 5.92 | 5.79 | 5.86 | 5.86 | 1,514,376 |
05 abr 2024 | 5.69 | 5.78 | 5.68 | 5.78 | 5.78 | 1,247,410 |
04 abr 2024 | 5.76 | 5.80 | 5.74 | 5.80 | 5.80 | 959,967 |
03 abr 2024 | 5.64 | 5.76 | 5.64 | 5.76 | 5.76 | 1,696,803 |
02 abr 2024 | 5.68 | 5.70 | 5.62 | 5.65 | 5.65 | 1,114,962 |
28 mar 2024 | 5.77 | 5.77 | 5.65 | 5.68 | 5.68 | 1,467,820 |
27 mar 2024 | 5.65 | 5.68 | 5.65 | 5.67 | 5.67 | 1,087,378 |
26 mar 2024 | 5.67 | 5.67 | 5.60 | 5.65 | 5.65 | 1,355,402 |
25 mar 2024 | 5.58 | 5.65 | 5.54 | 5.65 | 5.65 | 1,454,661 |
22 mar 2024 | 5.56 | 5.61 | 5.56 | 5.59 | 5.59 | 1,267,120 |
21 mar 2024 | 5.59 | 5.62 | 5.55 | 5.60 | 5.60 | 1,639,165 |
20 mar 2024 | 5.58 | 5.59 | 5.51 | 5.56 | 5.56 | 1,403,328 |
19 mar 2024 | 5.52 | 5.58 | 5.51 | 5.58 | 5.58 | 1,157,047 |
18 mar 2024 | 5.51 | 5.58 | 5.48 | 5.53 | 5.53 | 1,968,871 |
15 mar 2024 | 5.38 | 5.54 | 5.35 | 5.54 | 5.54 | 4,579,164 |
14 mar 2024 | 5.31 | 5.36 | 5.29 | 5.34 | 5.34 | 1,349,378 |
13 mar 2024 | 5.37 | 5.38 | 5.30 | 5.34 | 5.34 | 1,413,207 |
12 mar 2024 | 5.28 | 5.37 | 5.26 | 5.35 | 5.35 | 2,512,138 |
11 mar 2024 | 5.31 | 5.33 | 5.23 | 5.26 | 5.26 | 2,514,651 |
08 mar 2024 | 5.41 | 5.44 | 5.33 | 5.37 | 5.37 | 2,107,962 |
07 mar 2024 | 5.35 | 5.45 | 5.21 | 5.41 | 5.41 | 6,063,899 |
06 mar 2024 | 5.75 | 5.87 | 5.50 | 5.54 | 5.54 | 9,217,774 |
05 mar 2024 | 5.69 | 5.74 | 5.60 | 5.74 | 5.74 | 2,728,641 |
04 mar 2024 | 5.65 | 5.74 | 5.65 | 5.67 | 5.67 | 2,851,049 |
01 mar 2024 | 5.48 | 5.65 | 5.45 | 5.63 | 5.63 | 3,400,037 |
29 feb 2024 | 5.47 | 5.49 | 5.41 | 5.45 | 5.45 | 1,682,201 |
28 feb 2024 | 5.48 | 5.48 | 5.42 | 5.46 | 5.46 | 1,140,067 |
27 feb 2024 | 5.43 | 5.51 | 5.43 | 5.51 | 5.51 | 1,360,542 |
26 feb 2024 | 5.46 | 5.48 | 5.42 | 5.47 | 5.47 | 987,779 |
23 feb 2024 | 5.43 | 5.46 | 5.41 | 5.45 | 5.45 | 1,557,790 |
22 feb 2024 | 5.39 | 5.43 | 5.34 | 5.42 | 5.42 | 1,615,810 |
21 feb 2024 | 5.36 | 5.38 | 5.31 | 5.36 | 5.36 | 1,129,427 |
20 feb 2024 | 5.29 | 5.35 | 5.26 | 5.34 | 5.34 | 1,855,274 |
19 feb 2024 | 5.31 | 5.36 | 5.26 | 5.32 | 5.32 | 1,490,417 |
16 feb 2024 | 5.48 | 5.48 | 5.38 | 5.42 | 5.42 | 2,110,714 |
15 feb 2024 | 5.40 | 5.47 | 5.37 | 5.47 | 5.47 | 1,494,974 |
14 feb 2024 | 5.43 | 5.46 | 5.39 | 5.40 | 5.40 | 1,236,595 |
13 feb 2024 | 5.49 | 5.53 | 5.43 | 5.46 | 5.46 | 4,395,970 |
12 feb 2024 | 5.34 | 5.41 | 5.34 | 5.38 | 5.38 | 1,946,543 |
09 feb 2024 | 5.31 | 5.34 | 5.29 | 5.34 | 5.34 | 1,657,968 |
08 feb 2024 | 5.22 | 5.31 | 5.19 | 5.31 | 5.31 | 2,601,124 |
07 feb 2024 | 5.15 | 5.21 | 5.14 | 5.18 | 5.18 | 1,680,081 |
06 feb 2024 | 4.96 | 5.17 | 4.94 | 5.17 | 5.17 | 4,201,479 |
05 feb 2024 | 5.02 | 5.05 | 4.95 | 4.96 | 4.96 | 1,940,262 |
02 feb 2024 | 5.02 | 5.07 | 5.02 | 5.04 | 5.04 | 1,457,242 |
01 feb 2024 | 5.00 | 5.08 | 4.99 | 5.01 | 5.01 | 1,491,742 |
31 ene 2024 | 5.14 | 5.14 | 5.00 | 5.04 | 5.04 | 3,851,369 |
30 ene 2024 | 5.24 | 5.24 | 4.96 | 5.13 | 5.13 | 4,438,145 |
29 ene 2024 | 5.21 | 5.21 | 5.11 | 5.17 | 5.17 | 1,167,250 |
26 ene 2024 | 5.09 | 5.24 | 5.08 | 5.20 | 5.20 | 1,873,235 |
25 ene 2024 | 5.11 | 5.12 | 5.08 | 5.11 | 5.11 | 1,426,290 |
24 ene 2024 | 5.10 | 5.11 | 5.05 | 5.10 | 5.10 | 2,520,856 |
23 ene 2024 | 5.13 | 5.14 | 5.05 | 5.06 | 5.06 | 2,328,479 |
22 ene 2024 | 5.14 | 5.15 | 5.08 | 5.08 | 5.08 | 1,825,018 |
19 ene 2024 | 5.13 | 5.14 | 5.05 | 5.11 | 5.11 | 2,330,127 |
18 ene 2024 | 5.10 | 5.13 | 5.06 | 5.08 | 5.08 | 1,413,854 |
17 ene 2024 | 5.16 | 5.17 | 5.06 | 5.09 | 5.09 | 3,816,187 |
16 ene 2024 | 5.18 | 5.24 | 5.11 | 5.20 | 5.20 | 2,080,594 |
15 ene 2024 | 5.25 | 5.28 | 5.20 | 5.20 | 5.20 | 3,083,657 |
12 ene 2024 | 5.33 | 5.34 | 5.28 | 5.30 | 5.30 | 2,803,424 |
11 ene 2024 | 5.22 | 5.33 | 5.17 | 5.33 | 5.33 | 3,747,916 |
10 ene 2024 | 5.21 | 5.22 | 5.12 | 5.18 | 5.18 | 2,130,981 |
09 ene 2024 | 5.04 | 5.20 | 5.02 | 5.20 | 5.20 | 8,228,761 |
08 ene 2024 | 4.81 | 4.98 | 4.80 | 4.98 | 4.98 | 2,796,389 |
05 ene 2024 | 4.80 | 4.86 | 4.76 | 4.84 | 4.84 | 1,494,436 |
04 ene 2024 | 4.83 | 4.87 | 4.81 | 4.84 | 4.84 | 892,961 |
03 ene 2024 | 4.94 | 4.95 | 4.79 | 4.83 | 4.83 | 1,549,886 |
02 ene 2024 | 4.95 | 5.03 | 4.90 | 4.94 | 4.94 | 1,909,391 |
*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. |