Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 5.29 | 5.94 | 5.26 | 5.92 | 5.92 | 16,900 |
09 may 2024 | 5.06 | 5.56 | 5.06 | 5.38 | 5.38 | 4,100 |
08 may 2024 | 5.49 | 5.61 | 5.17 | 5.17 | 5.17 | 17,700 |
07 may 2024 | 5.75 | 5.83 | 5.51 | 5.51 | 5.51 | 15,800 |
06 may 2024 | 5.20 | 5.98 | 5.04 | 5.78 | 5.78 | 32,300 |
03 may 2024 | 5.26 | 5.66 | 5.16 | 5.23 | 5.23 | 22,500 |
02 may 2024 | 4.91 | 5.52 | 4.91 | 5.33 | 5.33 | 25,400 |
01 may 2024 | 5.17 | 5.17 | 4.91 | 4.91 | 4.91 | 9,500 |
30 abr 2024 | 4.36 | 5.84 | 4.21 | 5.05 | 5.05 | 55,300 |
29 abr 2024 | 4.59 | 4.59 | 4.22 | 4.45 | 4.45 | 76,300 |
26 abr 2024 | 4.86 | 4.92 | 4.56 | 4.61 | 4.61 | 69,000 |
25 abr 2024 | 5.16 | 5.36 | 4.35 | 4.97 | 4.97 | 188,500 |
24 abr 2024 | 4.55 | 7.84 | 4.52 | 4.79 | 4.79 | 2,509,400 |
23 abr 2024 | 3.68 | 4.94 | 3.68 | 4.57 | 4.57 | 302,400 |
22 abr 2024 | 2.99 | 3.81 | 2.95 | 3.68 | 3.68 | 137,500 |
19 abr 2024 | 3.21 | 3.22 | 2.85 | 2.90 | 2.90 | 39,500 |
18 abr 2024 | 3.24 | 3.32 | 3.14 | 3.19 | 3.19 | 71,100 |
17 abr 2024 | 3.17 | 3.47 | 3.13 | 3.15 | 3.15 | 77,300 |
16 abr 2024 | 3.53 | 3.55 | 3.16 | 3.21 | 3.21 | 71,100 |
15 abr 2024 | 3.74 | 3.85 | 3.49 | 3.49 | 3.49 | 60,600 |
12 abr 2024 | 3.92 | 3.94 | 3.65 | 3.72 | 3.72 | 32,300 |
11 abr 2024 | 3.98 | 4.09 | 3.70 | 3.82 | 3.82 | 183,400 |
10 abr 2024 | 4.09 | 4.16 | 3.85 | 3.99 | 3.99 | 198,400 |
09 abr 2024 | 3.67 | 4.09 | 3.66 | 4.07 | 4.07 | 141,200 |
08 abr 2024 | 3.63 | 3.90 | 3.48 | 3.78 | 3.78 | 118,500 |
05 abr 2024 | 3.54 | 3.65 | 3.47 | 3.63 | 3.63 | 97,400 |
04 abr 2024 | 3.63 | 3.74 | 3.51 | 3.51 | 3.51 | 82,600 |
03 abr 2024 | 3.77 | 3.81 | 3.60 | 3.64 | 3.64 | 124,100 |
02 abr 2024 | 4.13 | 4.26 | 3.63 | 3.72 | 3.72 | 123,200 |
01 abr 2024 | 4.09 | 4.31 | 4.03 | 4.22 | 4.22 | 172,600 |
28 mar 2024 | 3.52 | 4.05 | 3.50 | 4.05 | 4.05 | 135,600 |
27 mar 2024 | 3.52 | 3.78 | 3.24 | 3.57 | 3.57 | 121,000 |
26 mar 2024 | 4.46 | 4.64 | 3.55 | 3.56 | 3.56 | 161,500 |
25 mar 2024 | 4.51 | 4.68 | 4.50 | 4.50 | 4.50 | 130,500 |
22 mar 2024 | 4.66 | 4.80 | 4.65 | 4.71 | 4.71 | 96,300 |
21 mar 2024 | 4.66 | 4.81 | 4.66 | 4.70 | 4.70 | 104,800 |
20 mar 2024 | 4.80 | 4.90 | 4.59 | 4.70 | 4.70 | 178,600 |
19 mar 2024 | 4.56 | 4.68 | 4.47 | 4.61 | 4.61 | 106,700 |
18 mar 2024 | 4.78 | 4.88 | 4.56 | 4.56 | 4.56 | 61,200 |
15 mar 2024 | 4.83 | 4.99 | 4.62 | 4.68 | 4.68 | 70,600 |
14 mar 2024 | 4.77 | 4.94 | 4.70 | 4.70 | 4.70 | 68,800 |
13 mar 2024 | 5.18 | 5.20 | 4.82 | 4.84 | 4.84 | 192,500 |
12 mar 2024 | 5.13 | 5.36 | 5.01 | 5.01 | 5.01 | 82,800 |
11 mar 2024 | 5.75 | 5.75 | 5.12 | 5.17 | 5.17 | 144,000 |
08 mar 2024 | 5.05 | 5.84 | 5.05 | 5.67 | 5.67 | 164,600 |
07 mar 2024 | 4.93 | 5.08 | 4.90 | 5.05 | 5.05 | 166,100 |
06 mar 2024 | 4.93 | 5.03 | 4.90 | 4.93 | 4.93 | 104,600 |
05 mar 2024 | 4.93 | 5.01 | 4.86 | 4.98 | 4.98 | 137,200 |
04 mar 2024 | 4.87 | 5.05 | 4.80 | 5.02 | 5.02 | 98,400 |
01 mar 2024 | 4.88 | 5.07 | 4.83 | 4.86 | 4.86 | 106,400 |
29 feb 2024 | 4.86 | 5.03 | 4.81 | 4.94 | 4.94 | 98,600 |
28 feb 2024 | 4.85 | 5.06 | 4.85 | 4.86 | 4.86 | 58,700 |
27 feb 2024 | 4.93 | 5.08 | 4.81 | 4.85 | 4.85 | 99,600 |
26 feb 2024 | 4.99 | 5.13 | 4.81 | 4.93 | 4.93 | 98,000 |
23 feb 2024 | 5.02 | 5.02 | 4.84 | 4.95 | 4.95 | 55,400 |
22 feb 2024 | 5.10 | 5.21 | 4.95 | 4.95 | 4.95 | 128,100 |
21 feb 2024 | 4.99 | 5.32 | 4.99 | 5.04 | 5.04 | 69,700 |
20 feb 2024 | 5.34 | 5.34 | 5.00 | 5.14 | 5.14 | 77,300 |
16 feb 2024 | 5.25 | 5.40 | 4.81 | 5.19 | 5.19 | 60,800 |
15 feb 2024 | 5.14 | 5.28 | 4.90 | 5.11 | 5.11 | 56,100 |
14 feb 2024 | 4.80 | 5.10 | 4.66 | 5.10 | 5.10 | 52,600 |
13 feb 2024 | 4.85 | 4.95 | 4.60 | 4.80 | 4.80 | 49,200 |
12 feb 2024 | 4.96 | 4.99 | 4.60 | 4.70 | 4.70 | 29,900 |
09 feb 2024 | 4.90 | 5.13 | 4.70 | 4.81 | 4.81 | 27,400 |
08 feb 2024 | 4.63 | 4.99 | 4.63 | 4.70 | 4.70 | 4,600 |
07 feb 2024 | 4.39 | 4.77 | 4.33 | 4.65 | 4.65 | 2,300 |
06 feb 2024 | 4.55 | 4.68 | 4.16 | 4.41 | 4.41 | 29,700 |
05 feb 2024 | 4.89 | 4.89 | 4.55 | 4.67 | 4.67 | 9,700 |
02 feb 2024 | 4.74 | 5.00 | 4.67 | 4.99 | 4.99 | 2,700 |
01 feb 2024 | 5.14 | 5.32 | 5.02 | 5.09 | 5.09 | 7,500 |
31 ene 2024 | 5.02 | 5.17 | 5.02 | 5.17 | 5.17 | 1,700 |
30 ene 2024 | 4.85 | 5.20 | 4.85 | 5.17 | 5.17 | 2,700 |
29 ene 2024 | 4.56 | 4.97 | 4.56 | 4.70 | 4.70 | 2,000 |
26 ene 2024 | 4.86 | 5.14 | 4.63 | 4.63 | 4.63 | 2,500 |
25 ene 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
24 ene 2024 | 4.66 | 4.66 | 4.63 | 4.63 | 4.63 | 600 |
23 ene 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 600 |
22 ene 2024 | 4.70 | 4.70 | 4.67 | 4.67 | 4.67 | 1,000 |
19 ene 2024 | 4.63 | 4.94 | 4.46 | 4.47 | 4.47 | 2,000 |
18 ene 2024 | 4.51 | 4.68 | 4.50 | 4.66 | 4.66 | 4,700 |
17 ene 2024 | 4.36 | 4.67 | 4.36 | 4.45 | 4.45 | 3,600 |
16 ene 2024 | 4.45 | 4.83 | 4.32 | 4.36 | 4.36 | 32,200 |
12 ene 2024 | 4.45 | 4.46 | 4.30 | 4.45 | 4.45 | 4,300 |
11 ene 2024 | 4.65 | 4.66 | 4.29 | 4.52 | 4.52 | 4,600 |
10 ene 2024 | 5.20 | 5.27 | 5.08 | 5.10 | 5.10 | 6,800 |
09 ene 2024 | 5.27 | 5.27 | 5.10 | 5.18 | 5.18 | 10,300 |
08 ene 2024 | 5.21 | 5.45 | 5.21 | 5.22 | 5.22 | 130,800 |
05 ene 2024 | 5.39 | 5.59 | 5.31 | 5.31 | 5.31 | 3,000 |
04 ene 2024 | 5.71 | 5.82 | 5.54 | 5.57 | 5.57 | 6,900 |
03 ene 2024 | 5.68 | 5.77 | 5.68 | 5.72 | 5.72 | 1,400 |
02 ene 2024 | 5.67 | 5.80 | 5.22 | 5.62 | 5.62 | 3,800 |
29 dic 2023 | 5.59 | 5.93 | 5.51 | 5.91 | 5.91 | 7,500 |
28 dic 2023 | 5.75 | 6.03 | 5.73 | 5.94 | 5.94 | 12,700 |
27 dic 2023 | 5.58 | 5.78 | 5.54 | 5.70 | 5.70 | 34,400 |
26 dic 2023 | 5.40 | 5.58 | 5.40 | 5.47 | 5.47 | 5,100 |
22 dic 2023 | 5.10 | 5.58 | 5.08 | 5.58 | 5.58 | 78,400 |
21 dic 2023 | 4.60 | 5.37 | 4.56 | 5.37 | 5.37 | 105,300 |
20 dic 2023 | 4.40 | 4.98 | 4.40 | 4.91 | 4.91 | 195,100 |
19 dic 2023 | 4.39 | 4.75 | 4.39 | 4.75 | 4.75 | 2,200 |
18 dic 2023 | 4.21 | 4.35 | 4.10 | 4.35 | 4.35 | 4,500 |
*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. |