Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 5.15 | 5.25 | 5.15 | 5.23 | 5.23 | 32,875 |
02 may 2024 | 5.01 | 5.10 | 5.01 | 5.10 | 5.10 | 20,100 |
01 may 2024 | 5.14 | 5.14 | 5.01 | 5.08 | 5.08 | 17,200 |
30 abr 2024 | 5.20 | 5.23 | 5.05 | 5.17 | 5.17 | 43,100 |
29 abr 2024 | 5.14 | 5.25 | 5.14 | 5.23 | 5.23 | 29,300 |
26 abr 2024 | 5.10 | 5.30 | 5.10 | 5.28 | 5.28 | 58,900 |
25 abr 2024 | 4.99 | 5.09 | 4.97 | 5.03 | 5.03 | 336,700 |
24 abr 2024 | 5.18 | 5.24 | 5.14 | 5.20 | 5.20 | 28,400 |
23 abr 2024 | 5.06 | 5.19 | 5.06 | 5.19 | 5.19 | 35,600 |
22 abr 2024 | 4.94 | 5.03 | 4.94 | 4.99 | 4.99 | 23,200 |
19 abr 2024 | 4.87 | 4.99 | 4.85 | 4.89 | 4.89 | 151,500 |
18 abr 2024 | 5.00 | 5.04 | 4.95 | 4.96 | 4.96 | 140,500 |
17 abr 2024 | 5.10 | 5.10 | 4.96 | 5.01 | 5.01 | 155,800 |
16 abr 2024 | 5.02 | 5.02 | 4.94 | 4.94 | 4.94 | 284,200 |
15 abr 2024 | 5.12 | 5.16 | 5.00 | 5.01 | 5.01 | 255,600 |
12 abr 2024 | 5.10 | 5.10 | 4.96 | 4.97 | 4.97 | 99,400 |
11 abr 2024 | 5.09 | 5.11 | 4.97 | 5.11 | 5.11 | 124,500 |
10 abr 2024 | 5.10 | 5.17 | 5.09 | 5.11 | 5.11 | 30,200 |
09 abr 2024 | 5.25 | 5.27 | 5.19 | 5.27 | 5.27 | 48,700 |
08 abr 2024 | 5.40 | 5.46 | 5.40 | 5.40 | 5.40 | 56,900 |
05 abr 2024 | 5.24 | 5.35 | 5.24 | 5.33 | 5.33 | 17,400 |
04 abr 2024 | 5.29 | 5.35 | 5.08 | 5.21 | 5.21 | 150,200 |
03 abr 2024 | 5.26 | 5.40 | 5.26 | 5.35 | 5.35 | 61,000 |
02 abr 2024 | 5.24 | 5.27 | 5.18 | 5.26 | 5.26 | 108,100 |
01 abr 2024 | 5.30 | 5.43 | 5.30 | 5.41 | 5.41 | 51,600 |
28 mar 2024 | 5.43 | 5.43 | 5.38 | 5.38 | 5.38 | 28,800 |
27 mar 2024 | 5.44 | 5.44 | 5.32 | 5.36 | 5.36 | 38,100 |
26 mar 2024 | 5.36 | 5.43 | 5.34 | 5.40 | 5.40 | 67,400 |
25 mar 2024 | 5.32 | 5.35 | 5.29 | 5.32 | 5.32 | 54,400 |
22 mar 2024 | 5.31 | 5.36 | 5.28 | 5.32 | 5.32 | 251,100 |
21 mar 2024 | 5.30 | 5.36 | 5.30 | 5.31 | 5.31 | 230,500 |
20 mar 2024 | 5.07 | 5.25 | 5.07 | 5.25 | 5.25 | 297,000 |
19 mar 2024 | 5.00 | 5.12 | 4.99 | 5.11 | 5.11 | 298,300 |
18 mar 2024 | 5.01 | 5.02 | 4.96 | 4.97 | 4.97 | 24,500 |
15 mar 2024 | 4.94 | 5.03 | 4.94 | 5.03 | 5.03 | 60,300 |
14 mar 2024 | 5.00 | 5.03 | 4.95 | 4.97 | 4.97 | 98,200 |
13 mar 2024 | 5.03 | 5.08 | 4.95 | 5.06 | 5.06 | 127,800 |
12 mar 2024 | 4.97 | 5.04 | 4.92 | 5.03 | 5.03 | 31,400 |
11 mar 2024 | 4.95 | 4.95 | 4.85 | 4.94 | 4.94 | 35,400 |
08 mar 2024 | 4.92 | 5.00 | 4.92 | 4.97 | 4.97 | 59,600 |
07 mar 2024 | 4.88 | 5.01 | 4.88 | 5.00 | 5.00 | 90,000 |
06 mar 2024 | 4.77 | 4.86 | 4.77 | 4.81 | 4.81 | 49,500 |
05 mar 2024 | 4.77 | 4.77 | 4.72 | 4.74 | 4.74 | 42,200 |
04 mar 2024 | 4.77 | 4.79 | 4.74 | 4.77 | 4.77 | 79,600 |
01 mar 2024 | 4.67 | 4.76 | 4.67 | 4.74 | 4.74 | 27,300 |
29 feb 2024 | 4.70 | 4.70 | 4.66 | 4.67 | 4.67 | 22,800 |
28 feb 2024 | 4.59 | 4.72 | 4.59 | 4.71 | 4.71 | 369,200 |
27 feb 2024 | 4.55 | 4.56 | 4.52 | 4.55 | 4.55 | 97,200 |
26 feb 2024 | 4.51 | 4.60 | 4.51 | 4.57 | 4.57 | 62,000 |
23 feb 2024 | 4.54 | 4.54 | 4.45 | 4.45 | 4.45 | 234,700 |
22 feb 2024 | 4.58 | 4.60 | 4.45 | 4.48 | 4.48 | 598,900 |
21 feb 2024 | 4.11 | 4.19 | 4.11 | 4.15 | 4.15 | 60,400 |
20 feb 2024 | 4.18 | 4.22 | 4.15 | 4.19 | 4.19 | 41,500 |
16 feb 2024 | 3.99 | 4.07 | 3.99 | 4.06 | 4.06 | 277,000 |
15 feb 2024 | 4.07 | 4.07 | 4.00 | 4.04 | 4.04 | 78,500 |
14 feb 2024 | 3.91 | 3.98 | 3.90 | 3.95 | 3.95 | 43,400 |
13 feb 2024 | 3.89 | 3.89 | 3.79 | 3.87 | 3.87 | 63,200 |
12 feb 2024 | 3.95 | 3.95 | 3.86 | 3.91 | 3.91 | 57,000 |
09 feb 2024 | 4.04 | 4.06 | 4.02 | 4.05 | 4.05 | 81,100 |
08 feb 2024 | 4.09 | 4.09 | 3.97 | 4.02 | 4.02 | 2,069,800 |
07 feb 2024 | 4.10 | 4.12 | 4.03 | 4.12 | 4.12 | 9,395,800 |
06 feb 2024 | 4.01 | 4.04 | 3.99 | 4.01 | 4.01 | 51,300 |
05 feb 2024 | 3.91 | 3.91 | 3.87 | 3.89 | 3.89 | 18,100 |
02 feb 2024 | 3.83 | 3.91 | 3.83 | 3.90 | 3.90 | 70,400 |
01 feb 2024 | 3.86 | 3.86 | 3.79 | 3.79 | 3.79 | 43,800 |
31 ene 2024 | 3.87 | 3.88 | 3.81 | 3.82 | 3.82 | 9,300 |
30 ene 2024 | 3.90 | 3.92 | 3.84 | 3.89 | 3.89 | 49,700 |
29 ene 2024 | 3.85 | 3.90 | 3.82 | 3.89 | 3.89 | 48,400 |
26 ene 2024 | 3.93 | 3.95 | 3.84 | 3.85 | 3.85 | 9,300 |
25 ene 2024 | 3.98 | 3.98 | 3.88 | 3.90 | 3.90 | 121,800 |
24 ene 2024 | 3.92 | 3.95 | 3.88 | 3.88 | 3.88 | 37,200 |
23 ene 2024 | 3.86 | 3.89 | 3.82 | 3.82 | 3.82 | 14,000 |
22 ene 2024 | 3.98 | 3.98 | 3.89 | 3.89 | 3.89 | 60,900 |
19 ene 2024 | 3.87 | 3.89 | 3.83 | 3.87 | 3.87 | 44,000 |
18 ene 2024 | 3.86 | 3.90 | 3.85 | 3.88 | 3.88 | 49,200 |
17 ene 2024 | 3.81 | 3.81 | 3.73 | 3.79 | 3.79 | 19,400 |
16 ene 2024 | 3.83 | 3.83 | 3.75 | 3.75 | 3.75 | 87,200 |
12 ene 2024 | 3.91 | 3.97 | 3.85 | 3.89 | 3.89 | 26,900 |
11 ene 2024 | 3.93 | 3.93 | 3.79 | 3.81 | 3.81 | 17,300 |
10 ene 2024 | 3.92 | 3.96 | 3.90 | 3.92 | 3.92 | 73,800 |
09 ene 2024 | 3.92 | 3.98 | 3.90 | 3.92 | 3.92 | 59,900 |
08 ene 2024 | 3.87 | 3.91 | 3.87 | 3.90 | 3.90 | 56,100 |
05 ene 2024 | 3.75 | 3.80 | 3.74 | 3.78 | 3.78 | 155,300 |
04 ene 2024 | 3.81 | 3.81 | 3.74 | 3.77 | 3.77 | 21,900 |
03 ene 2024 | 3.75 | 3.76 | 3.71 | 3.72 | 3.72 | 30,700 |
02 ene 2024 | 3.76 | 3.83 | 3.75 | 3.80 | 3.80 | 82,100 |
29 dic 2023 | 3.72 | 3.84 | 3.72 | 3.81 | 3.81 | 17,800 |
28 dic 2023 | 3.83 | 3.83 | 3.78 | 3.79 | 3.79 | 16,100 |
27 dic 2023 | 3.86 | 3.86 | 3.82 | 3.84 | 3.84 | 25,100 |
26 dic 2023 | 3.82 | 3.90 | 3.82 | 3.86 | 3.86 | 54,400 |
22 dic 2023 | 3.92 | 3.92 | 3.82 | 3.83 | 3.83 | 38,700 |
21 dic 2023 | 3.75 | 3.83 | 3.75 | 3.82 | 3.82 | 28,100 |
20 dic 2023 | 3.70 | 3.77 | 3.70 | 3.73 | 3.73 | 77,900 |
19 dic 2023 | 3.74 | 3.80 | 3.74 | 3.77 | 3.77 | 31,300 |
18 dic 2023 | 3.72 | 3.73 | 3.69 | 3.72 | 3.72 | 83,600 |
15 dic 2023 | 3.70 | 3.75 | 3.66 | 3.69 | 3.69 | 45,900 |
14 dic 2023 | 3.94 | 3.95 | 3.82 | 3.85 | 3.85 | 682,400 |
13 dic 2023 | 3.83 | 3.84 | 3.75 | 3.80 | 3.80 | 77,700 |
12 dic 2023 | 3.77 | 3.86 | 3.77 | 3.84 | 3.84 | 1,378,300 |
11 dic 2023 | 3.75 | 3.75 | 3.71 | 3.74 | 3.74 | 2,137,700 |
*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. |