Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 6.48 | 6.70 | 6.30 | 6.68 | 6.68 | 42,100 |
25 abr 2024 | 7.02 | 7.23 | 6.24 | 6.56 | 6.56 | 189,600 |
24 abr 2024 | 6.76 | 7.34 | 6.35 | 6.99 | 6.99 | 138,500 |
23 abr 2024 | 6.66 | 6.94 | 6.33 | 6.69 | 6.69 | 92,600 |
22 abr 2024 | 7.00 | 7.65 | 6.50 | 6.67 | 6.67 | 194,700 |
19 abr 2024 | 5.76 | 7.20 | 5.50 | 7.07 | 7.07 | 204,400 |
18 abr 2024 | 7.59 | 7.81 | 5.90 | 6.05 | 6.05 | 587,000 |
17 abr 2024 | 7.60 | 8.75 | 7.06 | 7.85 | 7.85 | 1,403,900 |
16 abr 2024 | 5.99 | 6.89 | 5.75 | 6.87 | 6.87 | 389,700 |
15 abr 2024 | 5.40 | 5.80 | 5.28 | 5.76 | 5.76 | 220,400 |
12 abr 2024 | 4.49 | 5.67 | 4.43 | 5.40 | 5.40 | 489,000 |
11 abr 2024 | 4.15 | 4.47 | 3.87 | 4.47 | 4.47 | 61,900 |
10 abr 2024 | 4.03 | 4.20 | 3.85 | 4.16 | 4.16 | 76,100 |
09 abr 2024 | 3.75 | 4.05 | 3.60 | 4.00 | 4.00 | 145,000 |
08 abr 2024 | 3.70 | 3.78 | 3.52 | 3.73 | 3.73 | 53,700 |
05 abr 2024 | 3.70 | 3.71 | 3.60 | 3.70 | 3.70 | 41,000 |
04 abr 2024 | 3.35 | 3.80 | 3.30 | 3.76 | 3.76 | 274,000 |
03 abr 2024 | 3.20 | 3.45 | 3.10 | 3.31 | 3.31 | 91,000 |
02 abr 2024 | 3.08 | 3.20 | 3.07 | 3.14 | 3.14 | 31,500 |
01 abr 2024 | 3.13 | 3.15 | 3.05 | 3.13 | 3.13 | 102,300 |
28 mar 2024 | 3.08 | 3.25 | 3.03 | 3.11 | 3.11 | 128,100 |
27 mar 2024 | 3.03 | 3.29 | 2.97 | 3.03 | 3.03 | 50,200 |
26 mar 2024 | 3.30 | 3.30 | 2.85 | 3.18 | 3.18 | 128,800 |
25 mar 2024 | 3.22 | 3.40 | 3.11 | 3.23 | 3.23 | 91,600 |
22 mar 2024 | 3.55 | 3.55 | 3.24 | 3.26 | 3.26 | 75,600 |
21 mar 2024 | 3.60 | 3.60 | 3.23 | 3.60 | 3.60 | 71,400 |
20 mar 2024 | 3.46 | 3.60 | 3.40 | 3.57 | 3.57 | 40,500 |
19 mar 2024 | 3.31 | 3.59 | 3.25 | 3.55 | 3.55 | 95,500 |
18 mar 2024 | 3.23 | 3.43 | 3.10 | 3.34 | 3.34 | 62,700 |
15 mar 2024 | 3.33 | 3.41 | 3.18 | 3.32 | 3.32 | 22,300 |
14 mar 2024 | 3.25 | 3.28 | 3.11 | 3.12 | 3.12 | 47,600 |
13 mar 2024 | 3.08 | 3.36 | 3.08 | 3.33 | 3.33 | 57,400 |
12 mar 2024 | 3.36 | 3.45 | 3.02 | 3.08 | 3.08 | 150,700 |
11 mar 2024 | 3.78 | 3.79 | 3.39 | 3.40 | 3.40 | 81,000 |
08 mar 2024 | 3.75 | 3.80 | 3.65 | 3.79 | 3.79 | 96,100 |
07 mar 2024 | 3.72 | 3.74 | 3.51 | 3.67 | 3.67 | 136,200 |
06 mar 2024 | 3.74 | 3.75 | 3.64 | 3.71 | 3.71 | 56,400 |
05 mar 2024 | 3.67 | 3.75 | 3.61 | 3.75 | 3.75 | 39,500 |
04 mar 2024 | 3.72 | 3.72 | 3.61 | 3.71 | 3.71 | 54,400 |
01 mar 2024 | 3.77 | 3.80 | 3.63 | 3.69 | 3.69 | 139,500 |
29 feb 2024 | 3.45 | 3.80 | 3.38 | 3.74 | 3.74 | 47,800 |
28 feb 2024 | 3.43 | 3.46 | 3.36 | 3.43 | 3.43 | 217,700 |
27 feb 2024 | 3.50 | 3.50 | 3.37 | 3.42 | 3.42 | 65,400 |
26 feb 2024 | 3.43 | 3.59 | 3.24 | 3.45 | 3.45 | 43,600 |
23 feb 2024 | 3.17 | 3.52 | 3.17 | 3.31 | 3.31 | 29,200 |
22 feb 2024 | 3.35 | 3.41 | 3.20 | 3.26 | 3.26 | 46,500 |
21 feb 2024 | 3.30 | 3.38 | 3.20 | 3.27 | 3.27 | 42,700 |
20 feb 2024 | 3.42 | 3.45 | 3.26 | 3.28 | 3.28 | 40,200 |
16 feb 2024 | 3.41 | 3.48 | 3.31 | 3.43 | 3.43 | 29,600 |
15 feb 2024 | 3.31 | 3.50 | 3.26 | 3.40 | 3.40 | 39,000 |
14 feb 2024 | 3.46 | 3.46 | 3.13 | 3.33 | 3.33 | 41,900 |
13 feb 2024 | 3.57 | 3.67 | 3.20 | 3.39 | 3.39 | 106,000 |
12 feb 2024 | 3.80 | 3.80 | 3.57 | 3.57 | 3.57 | 61,100 |
09 feb 2024 | 3.80 | 3.80 | 3.70 | 3.79 | 3.79 | 39,800 |
08 feb 2024 | 3.78 | 3.82 | 3.70 | 3.80 | 3.80 | 70,900 |
07 feb 2024 | 3.80 | 3.95 | 3.65 | 3.79 | 3.79 | 201,000 |
06 feb 2024 | 3.80 | 3.80 | 3.70 | 3.76 | 3.76 | 170,800 |
05 feb 2024 | 3.51 | 3.75 | 3.35 | 3.69 | 3.69 | 180,800 |
02 feb 2024 | 3.43 | 3.55 | 3.36 | 3.49 | 3.49 | 26,700 |
01 feb 2024 | 3.50 | 3.55 | 3.40 | 3.45 | 3.45 | 47,600 |
31 ene 2024 | 3.46 | 3.64 | 3.38 | 3.46 | 3.46 | 28,500 |
30 ene 2024 | 3.55 | 3.64 | 3.45 | 3.45 | 3.45 | 88,400 |
29 ene 2024 | 3.58 | 3.62 | 3.52 | 3.59 | 3.59 | 30,800 |
26 ene 2024 | 3.62 | 3.65 | 3.52 | 3.58 | 3.58 | 35,700 |
25 ene 2024 | 3.79 | 3.79 | 3.60 | 3.66 | 3.66 | 129,000 |
24 ene 2024 | 3.69 | 3.80 | 3.67 | 3.79 | 3.79 | 140,200 |
23 ene 2024 | 3.48 | 3.68 | 3.44 | 3.67 | 3.67 | 51,100 |
22 ene 2024 | 3.50 | 3.60 | 3.31 | 3.44 | 3.44 | 64,400 |
19 ene 2024 | 3.50 | 3.58 | 3.37 | 3.45 | 3.45 | 36,900 |
18 ene 2024 | 3.37 | 3.72 | 3.35 | 3.48 | 3.48 | 104,700 |
17 ene 2024 | 3.54 | 3.57 | 3.31 | 3.39 | 3.39 | 40,200 |
16 ene 2024 | 3.54 | 3.78 | 3.43 | 3.49 | 3.49 | 231,500 |
12 ene 2024 | 3.25 | 3.42 | 3.25 | 3.40 | 3.40 | 49,400 |
11 ene 2024 | 3.31 | 3.35 | 3.25 | 3.31 | 3.31 | 34,000 |
10 ene 2024 | 3.14 | 3.32 | 3.07 | 3.29 | 3.29 | 87,100 |
09 ene 2024 | 2.96 | 3.18 | 2.96 | 3.14 | 3.14 | 40,700 |
08 ene 2024 | 3.07 | 3.07 | 2.82 | 3.00 | 3.00 | 83,700 |
05 ene 2024 | 3.14 | 3.25 | 2.93 | 2.98 | 2.98 | 73,800 |
04 ene 2024 | 3.30 | 3.46 | 3.12 | 3.14 | 3.14 | 212,400 |
03 ene 2024 | 3.35 | 3.39 | 3.09 | 3.17 | 3.17 | 87,400 |
02 ene 2024 | 3.32 | 3.52 | 3.25 | 3.37 | 3.37 | 90,600 |
29 dic 2023 | 3.34 | 3.49 | 3.28 | 3.32 | 3.32 | 57,500 |
28 dic 2023 | 3.30 | 3.53 | 3.30 | 3.35 | 3.35 | 73,100 |
27 dic 2023 | 3.42 | 3.47 | 3.26 | 3.37 | 3.37 | 39,000 |
26 dic 2023 | 3.45 | 3.48 | 3.20 | 3.30 | 3.30 | 69,600 |
22 dic 2023 | 3.17 | 3.54 | 3.14 | 3.39 | 3.39 | 110,200 |
21 dic 2023 | 3.15 | 3.19 | 3.08 | 3.14 | 3.14 | 37,700 |
20 dic 2023 | 3.12 | 3.30 | 2.99 | 3.12 | 3.12 | 109,900 |
19 dic 2023 | 2.89 | 3.42 | 2.89 | 3.10 | 3.10 | 168,500 |
18 dic 2023 | 2.76 | 2.92 | 2.76 | 2.85 | 2.85 | 52,900 |
15 dic 2023 | 2.97 | 3.06 | 2.76 | 2.84 | 2.84 | 108,400 |
14 dic 2023 | 3.12 | 3.24 | 2.63 | 2.95 | 2.95 | 180,000 |
13 dic 2023 | 3.50 | 3.50 | 2.55 | 2.99 | 2.99 | 369,200 |
12 dic 2023 | 3.77 | 3.81 | 3.28 | 3.43 | 3.43 | 190,700 |
11 dic 2023 | 3.15 | 4.06 | 3.02 | 3.67 | 3.67 | 546,000 |
08 dic 2023 | 2.75 | 3.63 | 2.63 | 3.14 | 3.14 | 513,200 |
07 dic 2023 | 2.59 | 2.70 | 2.40 | 2.61 | 2.61 | 75,300 |
06 dic 2023 | 2.31 | 2.59 | 2.19 | 2.52 | 2.52 | 108,300 |
05 dic 2023 | 2.50 | 2.51 | 2.24 | 2.27 | 2.27 | 52,600 |
04 dic 2023 | 2.44 | 2.61 | 2.40 | 2.53 | 2.53 | 199,800 |
*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. |