Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | 497 |
13 jun 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 302 |
12 jun 2024 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 1,441 |
11 jun 2024 | 5.55 | 5.55 | 5.40 | 5.45 | 5.45 | 21,645 |
10 jun 2024 | 5.35 | 5.55 | 5.35 | 5.50 | 5.50 | 14,968 |
07 jun 2024 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | 63 |
06 jun 2024 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 3,000 |
05 jun 2024 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | 18 |
04 jun 2024 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | 14,132 |
03 jun 2024 | 5.35 | 5.45 | 5.35 | 5.40 | 5.40 | 3,184 |
31 may 2024 | 5.20 | 5.35 | 5.20 | 5.30 | 5.30 | 6,897 |
30 may 2024 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 3,402 |
29 may 2024 | 5.25 | 5.30 | 5.15 | 5.15 | 5.15 | 289 |
28 may 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 219 |
27 may 2024 | 5.20 | 5.40 | 5.20 | 5.25 | 5.25 | 5,903 |
24 may 2024 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 237 |
23 may 2024 | 4.98 | 5.15 | 4.98 | 5.15 | 5.15 | 5,886 |
22 may 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
21 may 2024 | 4.96 | 5.10 | 4.96 | 5.00 | 5.00 | 7,165 |
20 may 2024 | 4.82 | 5.05 | 4.80 | 4.98 | 4.98 | 4,670 |
17 may 2024 | 4.82 | 4.90 | 4.82 | 4.90 | 4.90 | 10,125 |
16 may 2024 | 4.86 | 4.92 | 4.86 | 4.90 | 4.90 | 228 |
15 may 2024 | 4.82 | 4.92 | 4.82 | 4.92 | 4.92 | 4,679 |
14 may 2024 | 4.84 | 4.88 | 4.84 | 4.86 | 4.86 | 605 |
13 may 2024 | 4.98 | 4.98 | 4.82 | 4.82 | 4.82 | 694 |
10 may 2024 | 4.98 | 5.05 | 4.90 | 5.05 | 5.05 | 3,997 |
09 may 2024 | 4.86 | 4.92 | 4.86 | 4.92 | 4.92 | - |
08 may 2024 | 4.80 | 4.98 | 4.80 | 4.98 | 4.98 | 1,310 |
07 may 2024 | 4.80 | 4.94 | 4.80 | 4.80 | 4.80 | 8,790 |
06 may 2024 | 4.86 | 4.86 | 4.80 | 4.80 | 4.80 | 10,786 |
03 may 2024 | 4.88 | 4.88 | 4.76 | 4.80 | 4.80 | 2,662 |
02 may 2024 | 4.78 | 4.78 | 4.66 | 4.78 | 4.78 | 29,138 |
30 abr 2024 | 4.78 | 4.84 | 4.78 | 4.84 | 4.84 | 3 |
29 abr 2024 | 4.84 | 4.90 | 4.82 | 4.88 | 4.88 | 524 |
26 abr 2024 | 4.66 | 4.94 | 4.66 | 4.94 | 4.94 | 3,171 |
25 abr 2024 | 4.82 | 4.82 | 4.66 | 4.70 | 4.70 | 21,241 |
24 abr 2024 | 4.82 | 4.90 | 4.78 | 4.88 | 4.88 | 8,622 |
23 abr 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 150 |
22 abr 2024 | 4.62 | 4.74 | 4.62 | 4.74 | 4.74 | 6,541 |
19 abr 2024 | 4.62 | 4.66 | 4.50 | 4.50 | 4.50 | 9,835 |
18 abr 2024 | 4.66 | 4.66 | 4.60 | 4.60 | 4.60 | 2,322 |
17 abr 2024 | 4.54 | 4.76 | 4.52 | 4.76 | 4.76 | 14,215 |
16 abr 2024 | 4.68 | 4.68 | 4.62 | 4.62 | 4.62 | 359 |
15 abr 2024 | 4.76 | 4.88 | 4.56 | 4.56 | 4.56 | 18,410 |
12 abr 2024 | 4.70 | 4.86 | 4.64 | 4.72 | 4.72 | 7,090 |
11 abr 2024 | 4.70 | 4.70 | 4.62 | 4.62 | 4.62 | 3,933 |
10 abr 2024 | 4.80 | 4.86 | 4.72 | 4.76 | 4.76 | 3,101 |
09 abr 2024 | 4.92 | 5.00 | 4.78 | 4.86 | 4.86 | 6,064 |
08 abr 2024 | 4.84 | 5.00 | 4.84 | 5.00 | 5.00 | 11,220 |
05 abr 2024 | 4.84 | 4.92 | 4.62 | 4.86 | 4.86 | 21,603 |
04 abr 2024 | 4.90 | 4.90 | 4.86 | 4.90 | 4.90 | 4,077 |
03 abr 2024 | 4.84 | 5.00 | 4.84 | 4.92 | 4.92 | 2,320 |
02 abr 2024 | 5.05 | 5.05 | 4.94 | 4.94 | 4.94 | 12,684 |
28 mar 2024 | 4.92 | 5.00 | 4.92 | 4.94 | 4.94 | 10,648 |
27 mar 2024 | 5.00 | 5.00 | 4.86 | 4.86 | 4.86 | 3,032 |
26 mar 2024 | 4.90 | 5.15 | 4.88 | 5.15 | 5.15 | 4,054 |
25 mar 2024 | 4.94 | 4.98 | 4.88 | 4.88 | 4.88 | 7,677 |
22 mar 2024 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | 23,717 |
21 mar 2024 | 4.74 | 4.92 | 4.74 | 4.84 | 4.84 | 2,019 |
20 mar 2024 | 4.66 | 4.74 | 4.64 | 4.70 | 4.70 | 3,409 |
19 mar 2024 | 4.48 | 4.52 | 4.48 | 4.52 | 4.52 | - |
18 mar 2024 | 4.56 | 4.58 | 4.56 | 4.56 | 4.56 | 22,952 |
15 mar 2024 | 4.52 | 4.56 | 4.48 | 4.56 | 4.56 | 940 |
14 mar 2024 | 4.56 | 4.60 | 4.50 | 4.52 | 4.52 | 7,767 |
13 mar 2024 | 4.52 | 4.64 | 4.52 | 4.62 | 4.62 | 2,800 |
12 mar 2024 | 4.54 | 4.54 | 4.46 | 4.52 | 4.52 | 2,307 |
11 mar 2024 | 4.58 | 4.58 | 4.42 | 4.52 | 4.52 | 3,353 |
08 mar 2024 | 4.50 | 4.60 | 4.46 | 4.56 | 4.56 | 14,899 |
07 mar 2024 | 4.36 | 4.52 | 4.36 | 4.52 | 4.52 | 57,396 |
06 mar 2024 | 4.34 | 4.44 | 4.34 | 4.42 | 4.42 | 10,093 |
05 mar 2024 | 4.40 | 4.44 | 4.32 | 4.40 | 4.40 | 12,188 |
04 mar 2024 | 4.36 | 4.44 | 4.32 | 4.40 | 4.40 | 11,742 |
01 mar 2024 | 4.30 | 4.38 | 4.30 | 4.30 | 4.30 | 2,662 |
29 feb 2024 | 4.34 | 4.34 | 4.24 | 4.34 | 4.34 | 6,744 |
28 feb 2024 | 4.14 | 4.30 | 4.14 | 4.26 | 4.26 | 3,224 |
27 feb 2024 | 4.18 | 4.22 | 4.16 | 4.20 | 4.20 | 20,570 |
26 feb 2024 | 4.20 | 4.24 | 4.12 | 4.20 | 4.20 | 28,743 |
23 feb 2024 | 4.18 | 4.20 | 4.10 | 4.10 | 4.10 | 23,424 |
22 feb 2024 | 3.92 | 4.34 | 3.92 | 4.10 | 4.10 | 44,070 |
21 feb 2024 | 3.82 | 3.90 | 3.82 | 3.90 | 3.90 | 1,625 |
20 feb 2024 | 3.80 | 4.00 | 3.80 | 3.84 | 3.84 | 1,512 |
19 feb 2024 | 3.66 | 3.92 | 3.66 | 3.84 | 3.84 | 5,519 |
16 feb 2024 | 3.66 | 3.76 | 3.66 | 3.70 | 3.70 | 11,591 |
15 feb 2024 | 3.68 | 3.70 | 3.64 | 3.70 | 3.70 | 200 |
14 feb 2024 | 3.56 | 3.72 | 3.56 | 3.68 | 3.68 | 2,037 |
13 feb 2024 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | 2,200 |
12 feb 2024 | 3.70 | 3.70 | 3.56 | 3.56 | 3.56 | 8,130 |
09 feb 2024 | 3.66 | 3.72 | 3.66 | 3.68 | 3.68 | 2,908 |
08 feb 2024 | 3.76 | 3.76 | 3.70 | 3.72 | 3.72 | 6,175 |
07 feb 2024 | 3.64 | 3.84 | 3.64 | 3.84 | 3.84 | 526 |
06 feb 2024 | 3.60 | 3.74 | 3.54 | 3.72 | 3.72 | 2,112 |
05 feb 2024 | 3.54 | 3.66 | 3.54 | 3.54 | 3.54 | 18,299 |
02 feb 2024 | 3.46 | 3.52 | 3.46 | 3.52 | 3.52 | 50 |
01 feb 2024 | 3.46 | 3.54 | 3.46 | 3.54 | 3.54 | 15,226 |
31 ene 2024 | 3.52 | 3.56 | 3.52 | 3.52 | 3.52 | 5,780 |
30 ene 2024 | 3.52 | 3.58 | 3.52 | 3.58 | 3.58 | 650 |
29 ene 2024 | 3.60 | 3.60 | 3.52 | 3.60 | 3.60 | 4,062 |
26 ene 2024 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1 |
25 ene 2024 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | 1,270 |
24 ene 2024 | 3.46 | 3.62 | 3.46 | 3.58 | 3.58 | 2,262 |
*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. |