Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 6.97 | 6.97 | 6.90 | 6.90 | 6.90 | 34,672 |
24 abr 2024 | 6.99 | 7.01 | 6.96 | 6.96 | 6.96 | 90,096 |
23 abr 2024 | 6.98 | 6.99 | 6.92 | 6.95 | 6.95 | 51,566 |
22 abr 2024 | 6.96 | 7.03 | 6.89 | 6.95 | 6.95 | 62,304 |
19 abr 2024 | 6.97 | 7.00 | 6.89 | 6.95 | 6.95 | 84,925 |
18 abr 2024 | 6.99 | 7.17 | 6.95 | 7.08 | 7.08 | 107,423 |
17 abr 2024 | 6.89 | 7.05 | 6.88 | 6.99 | 6.99 | 87,346 |
16 abr 2024 | 6.90 | 6.96 | 6.81 | 6.91 | 6.91 | 155,906 |
15 abr 2024 | 7.03 | 7.17 | 7.03 | 7.06 | 7.06 | 103,751 |
12 abr 2024 | 7.16 | 7.31 | 7.06 | 7.06 | 7.06 | 138,745 |
11 abr 2024 | 7.36 | 7.37 | 7.08 | 7.13 | 7.13 | 190,085 |
10 abr 2024 | 7.22 | 7.47 | 7.13 | 7.40 | 7.40 | 285,111 |
09 abr 2024 | 7.30 | 7.32 | 7.15 | 7.20 | 7.20 | 119,575 |
08 abr 2024 | 7.03 | 7.28 | 7.03 | 7.23 | 7.23 | 102,941 |
05 abr 2024 | 7.07 | 7.17 | 7.03 | 7.12 | 7.12 | 127,599 |
04 abr 2024 | 7.04 | 7.18 | 7.00 | 7.18 | 7.18 | 164,032 |
03 abr 2024 | 6.86 | 7.02 | 6.82 | 7.02 | 7.02 | 83,452 |
02 abr 2024 | 6.96 | 7.02 | 6.77 | 6.88 | 6.88 | 188,987 |
28 mar 2024 | 7.24 | 7.25 | 6.87 | 6.95 | 6.95 | 215,334 |
27 mar 2024 | 7.00 | 7.20 | 6.92 | 7.20 | 7.20 | 375,805 |
26 mar 2024 | 6.55 | 6.76 | 6.52 | 6.74 | 6.74 | 194,561 |
25 mar 2024 | 6.50 | 6.61 | 6.41 | 6.53 | 6.53 | 200,827 |
22 mar 2024 | 6.05 | 6.76 | 5.95 | 6.53 | 6.53 | 915,069 |
21 mar 2024 | 6.08 | 6.25 | 6.04 | 6.20 | 6.20 | 347,076 |
20 mar 2024 | 6.02 | 6.09 | 6.02 | 6.05 | 6.05 | 126,165 |
19 mar 2024 | 6.05 | 6.14 | 6.03 | 6.06 | 6.06 | 120,516 |
18 mar 2024 | 6.12 | 6.14 | 6.05 | 6.10 | 6.10 | 105,390 |
15 mar 2024 | 6.04 | 6.15 | 6.03 | 6.10 | 6.10 | 140,250 |
14 mar 2024 | 6.09 | 6.18 | 6.03 | 6.09 | 6.09 | 186,205 |
13 mar 2024 | 6.18 | 6.24 | 6.11 | 6.16 | 6.16 | 131,295 |
12 mar 2024 | 6.03 | 6.15 | 6.01 | 6.11 | 6.11 | 165,006 |
11 mar 2024 | 6.11 | 6.15 | 5.99 | 5.99 | 5.99 | 136,345 |
08 mar 2024 | 6.28 | 6.28 | 6.15 | 6.15 | 6.15 | 89,445 |
07 mar 2024 | 6.10 | 6.30 | 6.07 | 6.26 | 6.26 | 152,745 |
06 mar 2024 | 6.03 | 6.15 | 5.97 | 6.12 | 6.12 | 192,463 |
05 mar 2024 | 6.10 | 6.14 | 6.05 | 6.05 | 6.05 | 115,128 |
04 mar 2024 | 6.23 | 6.29 | 6.08 | 6.15 | 6.15 | 117,616 |
01 mar 2024 | 6.08 | 6.22 | 6.05 | 6.22 | 6.22 | 210,388 |
29 feb 2024 | 5.99 | 6.09 | 5.87 | 6.06 | 6.06 | 243,714 |
28 feb 2024 | 6.22 | 6.22 | 5.97 | 5.97 | 5.97 | 171,907 |
27 feb 2024 | 6.07 | 6.22 | 5.99 | 6.20 | 6.20 | 290,919 |
26 feb 2024 | 6.04 | 6.32 | 6.04 | 6.08 | 6.08 | 257,503 |
23 feb 2024 | 6.29 | 6.30 | 5.98 | 6.05 | 6.05 | 177,537 |
22 feb 2024 | 6.34 | 6.34 | 6.22 | 6.28 | 6.28 | 192,368 |
21 feb 2024 | 6.25 | 6.34 | 6.25 | 6.28 | 6.28 | 101,619 |
20 feb 2024 | 6.34 | 6.35 | 6.28 | 6.28 | 6.28 | 84,769 |
19 feb 2024 | 6.34 | 6.36 | 6.28 | 6.34 | 6.34 | 74,605 |
16 feb 2024 | 6.28 | 6.36 | 6.28 | 6.34 | 6.34 | 144,985 |
15 feb 2024 | 6.24 | 6.34 | 6.20 | 6.28 | 6.28 | 360,783 |
14 feb 2024 | 6.02 | 6.22 | 5.99 | 6.19 | 6.19 | 153,973 |
13 feb 2024 | 6.16 | 6.19 | 5.97 | 6.07 | 6.07 | 63,601 |
12 feb 2024 | 5.96 | 6.17 | 5.96 | 6.15 | 6.15 | 80,123 |
09 feb 2024 | 6.10 | 6.10 | 5.93 | 5.95 | 5.95 | 126,831 |
08 feb 2024 | 6.01 | 6.28 | 5.98 | 6.11 | 6.11 | 193,857 |
07 feb 2024 | 6.05 | 6.09 | 5.99 | 6.00 | 6.00 | 176,879 |
06 feb 2024 | 5.95 | 5.98 | 5.84 | 5.98 | 5.98 | 75,398 |
05 feb 2024 | 5.95 | 5.95 | 5.86 | 5.91 | 5.91 | 85,316 |
02 feb 2024 | 5.91 | 5.99 | 5.89 | 5.93 | 5.93 | 106,563 |
01 feb 2024 | 5.85 | 5.93 | 5.85 | 5.86 | 5.86 | 96,211 |
31 ene 2024 | 5.85 | 5.91 | 5.80 | 5.89 | 5.89 | 197,704 |
30 ene 2024 | 6.04 | 6.04 | 5.80 | 5.88 | 5.88 | 280,608 |
29 ene 2024 | 5.93 | 6.06 | 5.84 | 6.01 | 6.01 | 339,129 |
26 ene 2024 | 5.91 | 6.01 | 5.90 | 5.97 | 5.97 | 355,688 |
25 ene 2024 | 5.96 | 5.96 | 5.83 | 5.89 | 5.89 | 149,807 |
24 ene 2024 | 5.95 | 5.98 | 5.88 | 5.91 | 5.91 | 213,428 |
23 ene 2024 | 5.91 | 5.96 | 5.86 | 5.89 | 5.89 | 181,885 |
22 ene 2024 | 5.89 | 5.95 | 5.78 | 5.86 | 5.86 | 115,909 |
19 ene 2024 | 5.95 | 5.95 | 5.76 | 5.85 | 5.85 | 342,419 |
18 ene 2024 | 5.93 | 5.95 | 5.88 | 5.91 | 5.91 | 128,449 |
17 ene 2024 | 5.96 | 6.01 | 5.82 | 5.94 | 5.94 | 398,027 |
16 ene 2024 | 6.07 | 6.11 | 5.97 | 5.97 | 5.97 | 313,088 |
15 ene 2024 | 6.24 | 6.25 | 6.08 | 6.09 | 6.09 | 190,347 |
12 ene 2024 | 6.43 | 6.45 | 6.17 | 6.19 | 6.19 | 195,647 |
11 ene 2024 | 6.51 | 6.64 | 6.34 | 6.34 | 6.34 | 185,975 |
10 ene 2024 | 6.55 | 6.64 | 6.43 | 6.45 | 6.45 | 314,396 |
09 ene 2024 | 6.28 | 6.45 | 6.19 | 6.42 | 6.42 | 158,966 |
08 ene 2024 | 6.20 | 6.28 | 6.11 | 6.24 | 6.24 | 112,917 |
05 ene 2024 | 6.30 | 6.30 | 6.09 | 6.16 | 6.16 | 134,334 |
04 ene 2024 | 6.28 | 6.35 | 6.26 | 6.35 | 6.35 | 99,396 |
03 ene 2024 | 6.47 | 6.47 | 6.24 | 6.24 | 6.24 | 132,016 |
02 ene 2024 | 6.59 | 6.60 | 6.34 | 6.40 | 6.40 | 150,904 |
29 dic 2023 | 6.50 | 6.53 | 6.47 | 6.51 | 6.51 | 40,129 |
28 dic 2023 | 6.50 | 6.60 | 6.41 | 6.47 | 6.47 | 102,597 |
27 dic 2023 | 6.46 | 6.53 | 6.42 | 6.45 | 6.45 | 66,579 |
22 dic 2023 | 6.49 | 6.53 | 6.38 | 6.45 | 6.45 | 67,290 |
21 dic 2023 | 6.51 | 6.56 | 6.43 | 6.53 | 6.53 | 111,933 |
20 dic 2023 | 6.41 | 6.55 | 6.41 | 6.51 | 6.51 | 111,683 |
19 dic 2023 | 6.43 | 6.48 | 6.36 | 6.45 | 6.45 | 79,601 |
18 dic 2023 | 6.34 | 6.39 | 6.30 | 6.39 | 6.39 | 75,615 |
15 dic 2023 | 6.34 | 6.43 | 6.32 | 6.39 | 6.39 | 138,172 |
14 dic 2023 | 5.91 | 6.50 | 5.91 | 6.25 | 6.25 | 268,459 |
13 dic 2023 | 5.86 | 5.91 | 5.84 | 5.84 | 5.84 | 107,525 |
12 dic 2023 | 6.03 | 6.09 | 5.86 | 5.89 | 5.89 | 108,232 |
11 dic 2023 | 6.05 | 6.11 | 6.00 | 6.05 | 6.05 | 88,576 |
08 dic 2023 | 6.03 | 6.14 | 6.03 | 6.09 | 6.09 | 95,976 |
07 dic 2023 | 6.09 | 6.18 | 5.97 | 6.09 | 6.09 | 91,379 |
06 dic 2023 | 6.03 | 6.20 | 6.03 | 6.14 | 6.14 | 134,272 |
05 dic 2023 | 6.03 | 6.10 | 5.93 | 6.05 | 6.05 | 81,304 |
04 dic 2023 | 6.16 | 6.16 | 5.98 | 5.99 | 5.99 | 210,500 |
01 dic 2023 | 6.11 | 6.16 | 6.00 | 6.14 | 6.14 | 141,714 |
*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. |