Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 5.2200 | 5.2900 | 4.9200 | 4.9650 | 4.9650 | 6,385,537 |
24 abr 2024 | 5.6600 | 5.7100 | 5.4400 | 5.4800 | 5.4800 | 6,483,200 |
23 abr 2024 | 5.3900 | 5.6880 | 5.3600 | 5.5900 | 5.5900 | 6,196,500 |
22 abr 2024 | 5.3700 | 5.4700 | 5.1800 | 5.3900 | 5.3900 | 7,478,600 |
19 abr 2024 | 5.4000 | 5.5200 | 5.3300 | 5.3600 | 5.3600 | 6,200,800 |
18 abr 2024 | 5.5300 | 5.6300 | 5.3710 | 5.4500 | 5.4500 | 6,599,600 |
17 abr 2024 | 5.4900 | 5.7300 | 5.4800 | 5.5600 | 5.5600 | 6,501,900 |
16 abr 2024 | 5.3600 | 5.6000 | 5.3200 | 5.4500 | 5.4500 | 7,522,500 |
15 abr 2024 | 5.8100 | 5.8550 | 5.3200 | 5.4100 | 5.4100 | 10,290,100 |
12 abr 2024 | 5.9800 | 6.0300 | 5.7800 | 5.8100 | 5.8100 | 5,354,500 |
11 abr 2024 | 5.9400 | 6.0600 | 5.7600 | 6.0500 | 6.0500 | 5,774,500 |
10 abr 2024 | 5.9600 | 5.9600 | 5.7600 | 5.9400 | 5.9400 | 12,988,900 |
09 abr 2024 | 6.1900 | 6.4100 | 6.1400 | 6.2700 | 6.2700 | 5,887,500 |
08 abr 2024 | 6.0500 | 6.2590 | 6.0500 | 6.1400 | 6.1400 | 4,369,500 |
05 abr 2024 | 5.8500 | 6.1000 | 5.8300 | 5.9800 | 5.9800 | 4,134,000 |
04 abr 2024 | 6.1900 | 6.2600 | 5.8650 | 5.9000 | 5.9000 | 6,031,000 |
03 abr 2024 | 5.8900 | 6.1100 | 5.7800 | 6.1000 | 6.1000 | 4,397,500 |
02 abr 2024 | 5.9400 | 6.1000 | 5.8500 | 5.9000 | 5.9000 | 5,830,100 |
01 abr 2024 | 6.3700 | 6.4200 | 6.1000 | 6.1300 | 6.1300 | 6,151,300 |
28 mar 2024 | 6.2900 | 6.4500 | 6.1800 | 6.2900 | 6.2900 | 6,426,900 |
27 mar 2024 | 5.8400 | 6.3250 | 5.7800 | 6.2200 | 6.2200 | 10,679,200 |
26 mar 2024 | 5.9000 | 5.9600 | 5.7500 | 5.7500 | 5.7500 | 4,646,300 |
25 mar 2024 | 5.6600 | 6.0200 | 5.6600 | 5.8200 | 5.8200 | 5,306,300 |
22 mar 2024 | 5.8600 | 5.8650 | 5.6600 | 5.6700 | 5.6700 | 4,268,700 |
21 mar 2024 | 6.0400 | 6.0700 | 5.8700 | 5.8700 | 5.8700 | 5,428,200 |
20 mar 2024 | 5.7200 | 6.0200 | 5.6500 | 5.9400 | 5.9400 | 4,864,800 |
19 mar 2024 | 5.6200 | 5.7700 | 5.5840 | 5.7200 | 5.7200 | 3,829,700 |
18 mar 2024 | 5.7500 | 5.7600 | 5.6300 | 5.7000 | 5.7000 | 3,752,400 |
15 mar 2024 | 5.5900 | 5.7600 | 5.5500 | 5.6900 | 5.6900 | 4,393,700 |
14 mar 2024 | 5.8500 | 5.8650 | 5.5350 | 5.5800 | 5.5800 | 7,219,700 |
13 mar 2024 | 5.9600 | 6.1450 | 5.8700 | 5.8800 | 5.8800 | 4,481,700 |
12 mar 2024 | 6.0500 | 6.0900 | 5.9200 | 5.9700 | 5.9700 | 4,544,700 |
11 mar 2024 | 6.0700 | 6.2400 | 6.0300 | 6.0400 | 6.0400 | 4,274,100 |
08 mar 2024 | 6.1300 | 6.3800 | 6.0400 | 6.0400 | 6.0400 | 6,117,900 |
07 mar 2024 | 6.0400 | 6.1300 | 5.9330 | 6.0300 | 6.0300 | 4,611,700 |
06 mar 2024 | 6.0300 | 6.0950 | 5.8700 | 6.0300 | 6.0300 | 5,252,100 |
05 mar 2024 | 5.9900 | 6.0800 | 5.9400 | 5.9600 | 5.9600 | 4,687,300 |
04 mar 2024 | 6.2600 | 6.2610 | 5.9600 | 6.1400 | 6.1400 | 5,896,600 |
01 mar 2024 | 6.2800 | 6.3800 | 6.0700 | 6.2400 | 6.2400 | 5,253,200 |
29 feb 2024 | 6.3500 | 6.5900 | 6.2300 | 6.2700 | 6.2700 | 5,836,100 |
28 feb 2024 | 6.0400 | 6.3500 | 6.0000 | 6.2300 | 6.2300 | 5,006,700 |
27 feb 2024 | 6.2900 | 6.4690 | 6.0700 | 6.1600 | 6.1600 | 10,861,000 |
26 feb 2024 | 6.0500 | 6.2400 | 6.0000 | 6.1900 | 6.1900 | 6,255,800 |
23 feb 2024 | 6.2700 | 6.3200 | 6.0150 | 6.0400 | 6.0400 | 6,359,000 |
22 feb 2024 | 6.4400 | 6.4500 | 6.1300 | 6.2100 | 6.2100 | 8,672,500 |
21 feb 2024 | 6.5000 | 6.6400 | 6.3800 | 6.4500 | 6.4500 | 6,167,400 |
20 feb 2024 | 6.8400 | 6.8400 | 6.4600 | 6.5300 | 6.5300 | 10,367,500 |
16 feb 2024 | 7.1000 | 7.2450 | 6.8800 | 7.0000 | 7.0000 | 8,892,100 |
15 feb 2024 | 7.4500 | 7.7000 | 6.8900 | 7.2200 | 7.2200 | 13,470,300 |
14 feb 2024 | 7.6400 | 7.8800 | 7.5200 | 7.6700 | 7.6700 | 8,945,900 |
13 feb 2024 | 7.5400 | 7.7400 | 7.3900 | 7.4800 | 7.4800 | 6,264,500 |
12 feb 2024 | 7.5000 | 8.0600 | 7.4700 | 7.8800 | 7.8800 | 8,043,900 |
09 feb 2024 | 7.5000 | 7.6700 | 7.3500 | 7.5300 | 7.5300 | 7,007,600 |
08 feb 2024 | 7.2900 | 7.6200 | 7.2450 | 7.5000 | 7.5000 | 6,449,700 |
07 feb 2024 | 7.3900 | 7.4500 | 7.1150 | 7.2900 | 7.2900 | 5,168,800 |
06 feb 2024 | 6.7800 | 7.4000 | 6.7400 | 7.3900 | 7.3900 | 6,739,400 |
05 feb 2024 | 6.8300 | 6.9050 | 6.5600 | 6.7600 | 6.7600 | 6,201,000 |
02 feb 2024 | 6.8900 | 7.0000 | 6.7600 | 6.9400 | 6.9400 | 4,111,000 |
01 feb 2024 | 6.9100 | 7.0400 | 6.7500 | 6.9700 | 6.9700 | 6,047,500 |
31 ene 2024 | 7.0000 | 7.2600 | 6.8000 | 6.8100 | 6.8100 | 7,949,000 |
30 ene 2024 | 7.1000 | 7.1550 | 6.9600 | 7.0400 | 7.0400 | 5,678,000 |
29 ene 2024 | 6.6600 | 7.2400 | 6.5600 | 7.1800 | 7.1800 | 13,099,100 |
26 ene 2024 | 6.7000 | 6.8400 | 6.6100 | 6.6300 | 6.6300 | 4,016,900 |
25 ene 2024 | 6.6100 | 6.7570 | 6.5100 | 6.6500 | 6.6500 | 5,682,300 |
24 ene 2024 | 7.1800 | 7.2400 | 6.6100 | 6.6500 | 6.6500 | 7,382,500 |
23 ene 2024 | 7.0700 | 7.2700 | 6.8800 | 7.0300 | 7.0300 | 8,571,600 |
22 ene 2024 | 6.5900 | 7.0500 | 6.5600 | 6.9200 | 6.9200 | 11,234,300 |
19 ene 2024 | 6.5500 | 6.6200 | 6.3500 | 6.5500 | 6.5500 | 6,832,800 |
18 ene 2024 | 6.7800 | 6.8010 | 6.4000 | 6.6100 | 6.6100 | 9,409,900 |
17 ene 2024 | 6.7600 | 6.8300 | 6.5600 | 6.6500 | 6.6500 | 10,152,000 |
16 ene 2024 | 7.2100 | 7.3500 | 6.9300 | 6.9700 | 6.9700 | 11,885,100 |
12 ene 2024 | 7.8300 | 7.9350 | 7.2800 | 7.3700 | 7.3700 | 16,573,400 |
11 ene 2024 | 8.2800 | 8.3200 | 7.8600 | 8.1000 | 8.1000 | 11,109,700 |
10 ene 2024 | 8.6000 | 8.7400 | 8.1300 | 8.3000 | 8.3000 | 13,540,200 |
09 ene 2024 | 8.7200 | 9.6600 | 8.4600 | 8.5300 | 8.5300 | 32,874,600 |
08 ene 2024 | 8.6600 | 9.1500 | 8.3100 | 8.8300 | 8.8300 | 23,359,600 |
05 ene 2024 | 9.2700 | 9.4300 | 8.3100 | 8.7000 | 8.7000 | 48,032,600 |
04 ene 2024 | 7.1500 | 10.0300 | 7.0450 | 9.3000 | 9.3000 | 110,024,400 |
03 ene 2024 | 6.5700 | 6.6400 | 6.3600 | 6.5000 | 6.5000 | 6,244,500 |
02 ene 2024 | 6.8100 | 6.9200 | 6.6200 | 6.7000 | 6.7000 | 5,054,200 |
29 dic 2023 | 7.1500 | 7.2800 | 6.9400 | 6.9500 | 6.9500 | 5,724,800 |
28 dic 2023 | 7.2200 | 7.2900 | 7.1300 | 7.1800 | 7.1800 | 4,325,900 |
27 dic 2023 | 7.3800 | 7.4300 | 7.1500 | 7.2700 | 7.2700 | 4,680,900 |
26 dic 2023 | 7.1000 | 7.4300 | 7.0400 | 7.3600 | 7.3600 | 5,640,700 |
22 dic 2023 | 7.2400 | 7.2400 | 6.9500 | 7.0800 | 7.0800 | 7,930,300 |
21 dic 2023 | 7.2500 | 7.3500 | 7.1100 | 7.3400 | 7.3400 | 3,857,800 |
20 dic 2023 | 7.5100 | 7.5800 | 7.0300 | 7.0400 | 7.0400 | 5,895,700 |
19 dic 2023 | 7.5600 | 7.7400 | 7.4900 | 7.5800 | 7.5800 | 4,703,500 |
18 dic 2023 | 7.5300 | 7.7200 | 7.4250 | 7.5000 | 7.5000 | 4,368,100 |
15 dic 2023 | 7.7200 | 7.7700 | 7.4300 | 7.5800 | 7.5800 | 9,272,200 |
14 dic 2023 | 7.2000 | 7.8000 | 7.2000 | 7.6300 | 7.6300 | 11,459,100 |
13 dic 2023 | 6.5700 | 7.0350 | 6.4000 | 6.9700 | 6.9700 | 5,797,000 |
12 dic 2023 | 6.9200 | 6.9200 | 6.4600 | 6.5700 | 6.5700 | 5,029,700 |
11 dic 2023 | 6.8700 | 6.9600 | 6.8200 | 6.9500 | 6.9500 | 3,721,900 |
08 dic 2023 | 6.8800 | 7.1300 | 6.8100 | 6.9700 | 6.9700 | 3,581,900 |
07 dic 2023 | 7.0000 | 7.0450 | 6.8400 | 6.9400 | 6.9400 | 3,812,400 |
06 dic 2023 | 6.9000 | 7.2600 | 6.9000 | 6.9300 | 6.9300 | 8,057,400 |
05 dic 2023 | 6.7900 | 6.9800 | 6.6600 | 6.8000 | 6.8000 | 5,367,300 |
04 dic 2023 | 6.7500 | 7.1300 | 6.6900 | 6.9200 | 6.9200 | 10,977,400 |
01 dic 2023 | 6.3000 | 6.8400 | 6.1800 | 6.8300 | 6.8300 | 8,683,500 |
*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. |