Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 6.94 | 7.05 | 6.94 | 7.04 | 7.04 | 57,584 |
09 may 2024 | 6.85 | 6.93 | 6.85 | 6.90 | 6.90 | 15,702 |
08 may 2024 | 6.86 | 6.98 | 6.83 | 6.85 | 6.85 | 39,169 |
07 may 2024 | 6.74 | 6.86 | 6.74 | 6.86 | 6.86 | 63,769 |
06 may 2024 | 6.77 | 6.78 | 6.71 | 6.72 | 6.72 | 23,410 |
03 may 2024 | 6.65 | 6.75 | 6.62 | 6.73 | 6.73 | 43,600 |
02 may 2024 | 6.71 | 6.71 | 6.60 | 6.69 | 6.69 | 71,031 |
30 abr 2024 | 6.89 | 6.89 | 6.73 | 6.73 | 6.73 | 42,089 |
29 abr 2024 | 6.78 | 6.85 | 6.70 | 6.84 | 6.84 | 46,985 |
26 abr 2024 | 6.93 | 6.93 | 6.71 | 6.75 | 6.75 | 107,359 |
25 abr 2024 | 6.62 | 6.93 | 6.54 | 6.93 | 6.93 | 178,940 |
24 abr 2024 | 6.66 | 6.71 | 6.55 | 6.62 | 6.62 | 58,390 |
23 abr 2024 | 6.70 | 6.72 | 6.58 | 6.72 | 6.72 | 61,447 |
22 abr 2024 | 6.71 | 6.73 | 6.60 | 6.64 | 6.64 | 41,710 |
19 abr 2024 | 6.70 | 6.70 | 6.61 | 6.67 | 6.67 | 41,274 |
18 abr 2024 | 6.76 | 6.80 | 6.65 | 6.80 | 6.80 | 22,148 |
17 abr 2024 | 6.70 | 6.82 | 6.67 | 6.70 | 6.70 | 19,943 |
16 abr 2024 | 6.82 | 6.82 | 6.66 | 6.70 | 6.70 | 58,204 |
15 abr 2024 | 6.95 | 6.99 | 6.88 | 6.88 | 6.88 | 41,499 |
12 abr 2024 | 7.00 | 7.05 | 6.94 | 6.99 | 6.99 | 50,482 |
11 abr 2024 | 7.09 | 7.09 | 6.93 | 7.00 | 7.00 | 52,662 |
10 abr 2024 | 7.00 | 7.14 | 6.95 | 7.10 | 7.10 | 228,317 |
09 abr 2024 | 7.00 | 7.09 | 6.96 | 7.04 | 7.04 | 38,609 |
08 abr 2024 | 7.05 | 7.06 | 6.93 | 7.04 | 7.04 | 37,755 |
05 abr 2024 | 6.91 | 7.02 | 6.91 | 7.02 | 7.02 | 40,242 |
04 abr 2024 | 6.95 | 7.02 | 6.92 | 6.94 | 6.94 | 36,076 |
03 abr 2024 | 7.03 | 7.04 | 6.91 | 6.93 | 6.93 | 180,536 |
02 abr 2024 | 6.88 | 7.09 | 6.88 | 7.00 | 7.00 | 181,580 |
28 mar 2024 | 6.71 | 6.83 | 6.65 | 6.80 | 6.80 | 53,979 |
27 mar 2024 | 6.69 | 6.78 | 6.67 | 6.68 | 6.68 | 31,109 |
26 mar 2024 | 6.76 | 6.84 | 6.68 | 6.77 | 6.77 | 69,671 |
25 mar 2024 | 6.68 | 6.77 | 6.58 | 6.75 | 6.75 | 49,226 |
22 mar 2024 | 6.74 | 6.76 | 6.60 | 6.68 | 6.68 | 63,711 |
21 mar 2024 | 6.50 | 6.74 | 6.40 | 6.74 | 6.74 | 82,358 |
20 mar 2024 | 6.57 | 6.57 | 6.40 | 6.47 | 6.47 | 47,563 |
19 mar 2024 | 6.55 | 6.57 | 6.42 | 6.56 | 6.56 | 54,785 |
18 mar 2024 | 6.55 | 6.67 | 6.51 | 6.60 | 6.60 | 53,224 |
15 mar 2024 | 6.51 | 6.57 | 6.47 | 6.53 | 6.53 | 28,620 |
14 mar 2024 | 6.70 | 6.74 | 6.50 | 6.53 | 6.53 | 49,294 |
13 mar 2024 | 6.70 | 6.74 | 6.64 | 6.74 | 6.74 | 41,407 |
12 mar 2024 | 6.57 | 6.67 | 6.53 | 6.60 | 6.60 | 46,812 |
11 mar 2024 | 6.50 | 6.56 | 6.47 | 6.53 | 6.53 | 37,841 |
08 mar 2024 | 6.55 | 6.55 | 6.43 | 6.50 | 6.50 | 29,205 |
07 mar 2024 | 6.40 | 6.54 | 6.39 | 6.49 | 6.49 | 51,468 |
06 mar 2024 | 6.49 | 6.49 | 6.37 | 6.43 | 6.43 | 36,533 |
05 mar 2024 | 6.45 | 6.49 | 6.39 | 6.40 | 6.40 | 49,562 |
04 mar 2024 | 6.50 | 6.50 | 6.35 | 6.40 | 6.40 | 139,620 |
01 mar 2024 | 6.61 | 6.61 | 6.40 | 6.60 | 6.60 | 119,847 |
29 feb 2024 | 6.54 | 6.63 | 6.45 | 6.63 | 6.63 | 166,737 |
28 feb 2024 | 6.76 | 6.76 | 6.52 | 6.68 | 6.68 | 139,960 |
27 feb 2024 | 6.80 | 6.85 | 6.70 | 6.76 | 6.76 | 108,759 |
26 feb 2024 | 6.90 | 6.97 | 6.78 | 6.83 | 6.83 | 83,368 |
23 feb 2024 | 7.00 | 7.00 | 6.81 | 6.90 | 6.90 | 56,403 |
22 feb 2024 | 6.82 | 7.04 | 6.82 | 6.87 | 6.87 | 90,984 |
21 feb 2024 | 6.90 | 6.90 | 6.78 | 6.81 | 6.81 | 39,104 |
20 feb 2024 | 7.00 | 7.00 | 6.78 | 6.80 | 6.80 | 72,237 |
19 feb 2024 | 7.00 | 7.00 | 6.80 | 6.94 | 6.94 | 149,629 |
16 feb 2024 | 6.93 | 6.93 | 6.78 | 6.88 | 6.88 | 60,580 |
15 feb 2024 | 6.80 | 6.91 | 6.69 | 6.80 | 6.80 | 119,343 |
14 feb 2024 | 6.54 | 6.68 | 6.51 | 6.65 | 6.65 | 42,397 |
13 feb 2024 | 6.55 | 6.67 | 6.47 | 6.54 | 6.54 | 95,336 |
12 feb 2024 | 6.60 | 6.66 | 6.52 | 6.60 | 6.60 | 56,180 |
09 feb 2024 | 6.72 | 6.72 | 6.51 | 6.52 | 6.52 | 135,125 |
08 feb 2024 | 6.68 | 6.74 | 6.67 | 6.70 | 6.70 | 59,231 |
07 feb 2024 | 6.82 | 6.84 | 6.67 | 6.67 | 6.67 | 59,228 |
06 feb 2024 | 7.05 | 7.05 | 6.78 | 6.80 | 6.80 | 47,945 |
05 feb 2024 | 6.90 | 7.06 | 6.78 | 6.94 | 6.94 | 126,553 |
02 feb 2024 | 7.00 | 7.00 | 6.79 | 6.80 | 6.80 | 69,032 |
01 feb 2024 | 7.04 | 7.04 | 6.93 | 6.95 | 6.95 | 41,814 |
31 ene 2024 | 7.10 | 7.12 | 6.92 | 7.03 | 7.03 | 98,960 |
30 ene 2024 | 7.40 | 7.40 | 6.92 | 7.05 | 7.05 | 330,840 |
29 ene 2024 | 7.52 | 7.64 | 7.41 | 7.44 | 7.44 | 116,947 |
26 ene 2024 | 7.45 | 7.50 | 7.38 | 7.50 | 7.50 | 110,524 |
25 ene 2024 | 7.45 | 7.49 | 7.38 | 7.38 | 7.38 | 55,745 |
24 ene 2024 | 7.50 | 7.51 | 7.44 | 7.45 | 7.45 | 30,246 |
23 ene 2024 | 7.45 | 7.51 | 7.40 | 7.42 | 7.42 | 39,659 |
22 ene 2024 | 7.47 | 7.53 | 7.42 | 7.45 | 7.45 | 39,573 |
19 ene 2024 | 7.50 | 7.50 | 7.36 | 7.43 | 7.43 | 33,681 |
18 ene 2024 | 7.49 | 7.49 | 7.33 | 7.45 | 7.45 | 31,523 |
17 ene 2024 | 7.50 | 7.51 | 7.31 | 7.40 | 7.40 | 60,957 |
16 ene 2024 | 7.65 | 7.73 | 7.54 | 7.56 | 7.56 | 38,452 |
15 ene 2024 | 7.76 | 7.78 | 7.65 | 7.71 | 7.71 | 45,876 |
12 ene 2024 | 7.41 | 7.78 | 7.41 | 7.73 | 7.73 | 156,524 |
11 ene 2024 | 7.50 | 7.53 | 7.40 | 7.40 | 7.40 | 110,458 |
10 ene 2024 | 7.50 | 7.50 | 7.37 | 7.45 | 7.45 | 26,930 |
09 ene 2024 | 7.51 | 7.51 | 7.41 | 7.49 | 7.49 | 16,593 |
08 ene 2024 | 7.51 | 7.52 | 7.40 | 7.51 | 7.51 | 21,466 |
05 ene 2024 | 7.52 | 7.52 | 7.34 | 7.49 | 7.49 | 27,784 |
04 ene 2024 | 7.36 | 7.54 | 7.36 | 7.42 | 7.42 | 33,931 |
03 ene 2024 | 7.62 | 7.62 | 7.30 | 7.60 | 7.60 | 61,086 |
02 ene 2024 | 7.58 | 7.65 | 7.50 | 7.59 | 7.59 | 65,849 |
29 dic 2023 | 7.58 | 7.59 | 7.44 | 7.50 | 7.50 | 45,511 |
28 dic 2023 | 7.60 | 7.60 | 7.51 | 7.53 | 7.53 | 38,126 |
27 dic 2023 | 7.58 | 7.60 | 7.54 | 7.60 | 7.60 | 32,563 |
22 dic 2023 | 7.57 | 7.65 | 7.52 | 7.57 | 7.57 | 47,036 |
21 dic 2023 | 7.58 | 7.64 | 7.48 | 7.53 | 7.53 | 29,873 |
20 dic 2023 | 7.64 | 7.74 | 7.56 | 7.58 | 7.58 | 37,770 |
19 dic 2023 | 7.56 | 7.62 | 7.46 | 7.62 | 7.62 | 52,702 |
18 dic 2023 | 7.28 | 7.68 | 7.16 | 7.54 | 7.54 | 170,709 |
15 dic 2023 | 7.11 | 7.42 | 7.11 | 7.28 | 7.28 | 86,813 |
*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. |