Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 5.80 | 6.20 | 5.40 | 5.80 | 5.80 | 1,033,901 |
22 may 2024 | 6.25 | 6.50 | 5.65 | 6.00 | 6.00 | 286,568 |
21 may 2024 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | 219,913 |
20 may 2024 | 6.25 | 6.34 | 6.05 | 6.25 | 6.25 | 449,510 |
17 may 2024 | 6.25 | 6.43 | 6.07 | 6.25 | 6.25 | 192,285 |
16 may 2024 | 6.25 | 6.50 | 6.07 | 6.25 | 6.25 | 725,206 |
15 may 2024 | 6.75 | 7.00 | 6.00 | 6.32 | 6.32 | 2,704,497 |
14 may 2024 | 6.75 | 7.50 | 5.50 | 6.60 | 6.60 | 13,879,554 |
13 may 2024 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | 981,748 |
10 may 2024 | 4.30 | 4.70 | 4.30 | 4.60 | 4.60 | 874,138 |
09 may 2024 | 4.50 | 4.68 | 4.20 | 4.30 | 4.30 | 2,119,188 |
08 may 2024 | 4.40 | 4.70 | 4.30 | 4.50 | 4.50 | 275,345 |
07 may 2024 | 4.15 | 4.50 | 4.00 | 4.40 | 4.40 | 717,750 |
03 may 2024 | 4.00 | 4.30 | 3.80 | 4.28 | 4.28 | 5,994,449 |
02 may 2024 | 4.15 | 4.30 | 3.80 | 4.00 | 4.00 | 1,931,407 |
01 may 2024 | 4.25 | 4.50 | 4.00 | 4.15 | 4.15 | 703,863 |
30 abr 2024 | 4.25 | 4.31 | 4.15 | 4.25 | 4.25 | 826,724 |
29 abr 2024 | 4.25 | 4.59 | 4.00 | 4.25 | 4.25 | 1,924,068 |
26 abr 2024 | 4.00 | 4.30 | 3.80 | 4.15 | 4.15 | 546,806 |
25 abr 2024 | 4.20 | 4.40 | 3.92 | 4.00 | 4.00 | 812,935 |
24 abr 2024 | 4.25 | 4.50 | 3.80 | 4.20 | 4.20 | 2,238,846 |
23 abr 2024 | 3.35 | 4.70 | 3.30 | 4.58 | 4.58 | 4,013,031 |
22 abr 2024 | 3.40 | 3.50 | 3.20 | 3.35 | 3.35 | 628,548 |
19 abr 2024 | 3.60 | 3.70 | 3.20 | 3.45 | 3.45 | 1,885,420 |
18 abr 2024 | 3.60 | 3.70 | 3.20 | 3.60 | 3.60 | 1,425,379 |
17 abr 2024 | 3.85 | 4.00 | 3.50 | 3.60 | 3.60 | 2,029,142 |
16 abr 2024 | 3.75 | 4.00 | 3.64 | 3.85 | 3.85 | 2,168,614 |
15 abr 2024 | 3.40 | 4.40 | 3.30 | 4.00 | 4.00 | 8,330,476 |
12 abr 2024 | 2.97 | 3.50 | 2.95 | 3.40 | 3.40 | 8,616,549 |
11 abr 2024 | 3.38 | 3.37 | 2.75 | 3.00 | 3.00 | 5,592,035 |
10 abr 2024 | 3.38 | 3.42 | 3.28 | 3.38 | 3.38 | 487,755 |
09 abr 2024 | 3.38 | 3.50 | 3.25 | 3.35 | 3.35 | 2,411,527 |
08 abr 2024 | 3.38 | 3.50 | 3.00 | 3.38 | 3.38 | 344,602 |
05 abr 2024 | 3.38 | 3.57 | 3.25 | 3.38 | 3.38 | 608,093 |
04 abr 2024 | 3.63 | 3.48 | 3.33 | 3.38 | 3.38 | 2,096,797 |
03 abr 2024 | 3.75 | 4.00 | 3.35 | 3.63 | 3.63 | 1,902,123 |
02 abr 2024 | 5.50 | 6.00 | 2.70 | 4.00 | 4.00 | 15,222,820 |
28 mar 2024 | 11.00 | 11.14 | 5.50 | 6.00 | 6.00 | 5,986,524 |
27 mar 2024 | 11.00 | 11.22 | 11.20 | 11.00 | 11.00 | 16,428 |
26 mar 2024 | 11.00 | 11.29 | 10.75 | 11.00 | 11.00 | 251,646 |
25 mar 2024 | 10.75 | 11.50 | 9.80 | 11.20 | 11.20 | 554,174 |
22 mar 2024 | 10.50 | 10.90 | 10.56 | 10.50 | 10.50 | 120,388 |
21 mar 2024 | 10.25 | 10.84 | 10.00 | 10.50 | 10.50 | 359,958 |
20 mar 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 108,005 |
19 mar 2024 | 10.25 | 10.49 | 10.22 | 10.25 | 10.25 | 137,796 |
18 mar 2024 | 10.25 | 10.27 | 10.20 | 10.25 | 10.25 | 186,189 |
15 mar 2024 | 10.25 | 10.40 | 10.00 | 10.25 | 10.25 | 68,571 |
14 mar 2024 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 159,894 |
13 mar 2024 | 10.50 | 10.87 | 10.67 | 10.50 | 10.50 | 39,954 |
12 mar 2024 | 11.00 | 11.09 | 10.25 | 10.50 | 10.50 | 306,639 |
11 mar 2024 | 11.25 | 11.50 | 10.50 | 11.00 | 11.00 | 203,901 |
08 mar 2024 | 10.00 | 12.00 | 10.00 | 11.25 | 11.25 | 1,048,857 |
07 mar 2024 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 231,163 |
06 mar 2024 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 1,042,154 |
05 mar 2024 | 10.25 | 10.50 | 9.50 | 10.10 | 10.10 | 241,398 |
04 mar 2024 | 10.25 | 10.29 | 10.00 | 10.25 | 10.25 | 677,476 |
01 mar 2024 | 9.50 | 11.80 | 9.44 | 10.25 | 10.25 | 1,200,129 |
29 feb 2024 | 9.00 | 10.50 | 8.50 | 9.75 | 9.75 | 1,147,775 |
28 feb 2024 | 10.25 | 10.68 | 8.60 | 9.00 | 9.00 | 1,811,783 |
27 feb 2024 | 12.50 | 12.67 | 10.00 | 10.25 | 10.25 | 2,318,049 |
26 feb 2024 | 12.75 | 13.50 | 11.05 | 11.05 | 11.05 | 2,371,967 |
23 feb 2024 | 12.75 | 13.50 | 12.00 | 12.80 | 12.80 | 1,467,290 |
22 feb 2024 | 12.25 | 13.50 | 12.00 | 12.50 | 12.50 | 633,386 |
21 feb 2024 | 11.63 | 13.09 | 11.50 | 12.25 | 12.25 | 774,840 |
20 feb 2024 | 11.63 | 11.75 | 11.25 | 11.63 | 11.63 | 755,969 |
19 feb 2024 | 12.25 | 12.50 | 11.50 | 11.63 | 11.63 | 891,612 |
16 feb 2024 | 12.25 | 12.50 | 11.50 | 12.20 | 12.20 | 540,681 |
15 feb 2024 | 11.25 | 12.45 | 11.00 | 12.00 | 12.00 | 514,202 |
14 feb 2024 | 12.00 | 12.50 | 11.00 | 11.25 | 11.25 | 682,794 |
13 feb 2024 | 12.25 | 13.40 | 12.00 | 12.10 | 12.10 | 3,432,451 |
12 feb 2024 | 9.75 | 14.00 | 9.50 | 12.40 | 12.40 | 7,205,450 |
09 feb 2024 | 12.75 | 13.50 | 9.00 | 9.98 | 9.98 | 8,007,239 |
08 feb 2024 | 6.25 | 22.00 | 6.00 | 12.25 | 12.25 | 19,511,653 |
07 feb 2024 | 5.75 | 6.00 | 5.55 | 5.95 | 5.95 | 275,560 |
06 feb 2024 | 5.40 | 5.80 | 5.35 | 5.75 | 5.75 | 796,267 |
05 feb 2024 | 5.10 | 6.00 | 5.00 | 5.40 | 5.40 | 1,793,855 |
02 feb 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
01 feb 2024 | 5.10 | 5.00 | 5.00 | 5.10 | 5.10 | 2,500 |
31 ene 2024 | 5.10 | 5.20 | 5.20 | 5.10 | 5.10 | 5,000 |
30 ene 2024 | 5.10 | 5.00 | 5.00 | 5.10 | 5.10 | 25,487 |
29 ene 2024 | 5.10 | 5.20 | 4.90 | 5.10 | 5.10 | 85,759 |
26 ene 2024 | 5.25 | 5.30 | 5.00 | 5.10 | 5.10 | 301,713 |
25 ene 2024 | 5.30 | 5.40 | 5.20 | 5.20 | 5.20 | 895,272 |
24 ene 2024 | 5.30 | 5.33 | 5.30 | 5.30 | 5.30 | 120,000 |
23 ene 2024 | 5.40 | 5.60 | 5.20 | 5.30 | 5.30 | 81,959 |
22 ene 2024 | 5.40 | 5.60 | 5.20 | 5.40 | 5.40 | 11,529 |
19 ene 2024 | 5.60 | 5.60 | 5.35 | 5.40 | 5.40 | 322,005 |
18 ene 2024 | 5.80 | 5.70 | 5.50 | 5.50 | 5.50 | 307,203 |
17 ene 2024 | 5.85 | 6.00 | 5.70 | 5.80 | 5.80 | 13,176 |
16 ene 2024 | 5.85 | 6.00 | 5.65 | 5.85 | 5.85 | 213,949 |
15 ene 2024 | 5.70 | 5.93 | 5.70 | 5.85 | 5.85 | 145,801 |
12 ene 2024 | 5.85 | 6.00 | 5.72 | 5.85 | 5.85 | 243,367 |
11 ene 2024 | 5.85 | 6.10 | 5.70 | 5.85 | 5.85 | 458,689 |
10 ene 2024 | 3.75 | 6.00 | 3.70 | 5.85 | 5.85 | 750,315 |
09 ene 2024 | 6.15 | 6.00 | 6.00 | 6.05 | 6.05 | 516,354 |
08 ene 2024 | 5.75 | 6.50 | 5.70 | 6.15 | 6.15 | 1,095,099 |
05 ene 2024 | 4.85 | 6.00 | 4.85 | 5.75 | 5.75 | 1,427,213 |
04 ene 2024 | 4.85 | 5.01 | 4.87 | 4.90 | 4.90 | 78,913 |
03 ene 2024 | 4.85 | 5.20 | 4.50 | 4.85 | 4.85 | 738,222 |
02 ene 2024 | 4.85 | 5.05 | 4.80 | 4.80 | 4.80 | 1,125,464 |
*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. |