Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 5.35 | 5.35 | 5.33 | 5.33 | 5.33 | 300 |
28 jun 2024 | 5.33 | 5.38 | 5.32 | 5.34 | 5.34 | - |
27 jun 2024 | 5.61 | 5.63 | 5.61 | 5.62 | 5.62 | - |
26 jun 2024 | 5.67 | 5.67 | 5.61 | 5.61 | 5.61 | - |
25 jun 2024 | 5.58 | 5.64 | 5.58 | 5.64 | 5.64 | - |
24 jun 2024 | 5.60 | 5.61 | 5.59 | 5.59 | 5.59 | - |
21 jun 2024 | 5.53 | 5.54 | 5.51 | 5.52 | 5.52 | - |
20 jun 2024 | 5.47 | 5.47 | 5.44 | 5.44 | 5.44 | - |
19 jun 2024 | 5.58 | 5.58 | 5.54 | 5.54 | 5.54 | - |
18 jun 2024 | 5.70 | 5.77 | 5.68 | 5.77 | 5.77 | - |
17 jun 2024 | 5.74 | 5.76 | 5.74 | 5.76 | 5.76 | - |
14 jun 2024 | 5.71 | 5.71 | 5.69 | 5.69 | 5.69 | - |
13 jun 2024 | 5.61 | 5.67 | 5.61 | 5.67 | 5.67 | - |
12 jun 2024 | 5.63 | 5.75 | 5.63 | 5.75 | 5.75 | - |
11 jun 2024 | 5.60 | 5.64 | 5.60 | 5.62 | 5.62 | - |
10 jun 2024 | 5.70 | 5.72 | 5.68 | 5.72 | 5.72 | - |
07 jun 2024 | 5.36 | 5.48 | 5.35 | 5.48 | 5.48 | - |
06 jun 2024 | 5.45 | 5.58 | 5.44 | 5.45 | 5.45 | - |
05 jun 2024 | 5.61 | 5.65 | 5.61 | 5.65 | 5.65 | - |
04 jun 2024 | 5.63 | 5.64 | 5.63 | 5.63 | 5.63 | - |
03 jun 2024 | 5.68 | 5.68 | 5.65 | 5.65 | 5.65 | - |
31 may 2024 | 5.62 | 5.62 | 5.56 | 5.56 | 5.56 | - |
30 may 2024 | 5.56 | 5.60 | 5.44 | 5.60 | 5.60 | - |
29 may 2024 | 5.39 | 5.39 | 5.13 | 5.13 | 5.13 | - |
28 may 2024 | 5.33 | 5.34 | 5.24 | 5.34 | 5.34 | - |
27 may 2024 | 5.50 | 5.50 | 5.49 | 5.50 | 5.50 | - |
24 may 2024 | 5.47 | 5.48 | 5.47 | 5.47 | 5.47 | - |
23 may 2024 | 5.51 | 5.51 | 5.45 | 5.46 | 5.46 | - |
22 may 2024 | 5.38 | 5.38 | 5.34 | 5.34 | 5.34 | - |
21 may 2024 | 5.03 | 5.04 | 5.02 | 5.02 | 5.02 | - |
20 may 2024 | 4.86 | 4.89 | 4.86 | 4.88 | 4.88 | - |
17 may 2024 | 4.78 | 4.79 | 4.78 | 4.78 | 4.78 | - |
16 may 2024 | 4.74 | 4.74 | 4.69 | 4.69 | 4.69 | - |
15 may 2024 | 4.71 | 4.80 | 4.71 | 4.80 | 4.80 | - |
14 may 2024 | 5.08 | 5.08 | 4.98 | 4.99 | 4.99 | - |
13 may 2024 | 4.99 | 4.99 | 4.97 | 4.97 | 4.97 | - |
10 may 2024 | 5.06 | 5.08 | 5.04 | 5.04 | 5.04 | - |
09 may 2024 | 4.96 | 5.01 | 4.96 | 4.99 | 4.99 | - |
08 may 2024 | 5.04 | 5.05 | 5.04 | 5.04 | 5.04 | - |
07 may 2024 | 5.10 | 5.10 | 5.07 | 5.07 | 5.07 | - |
06 may 2024 | 4.88 | 4.88 | 4.87 | 4.87 | 4.87 | - |
03 may 2024 | 4.87 | 4.96 | 4.86 | 4.91 | 4.91 | - |
02 may 2024 | 4.92 | 4.94 | 4.91 | 4.91 | 4.91 | - |
30 abr 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
29 abr 2024 | 4.84 | 4.90 | 4.84 | 4.88 | 4.88 | - |
26 abr 2024 | 4.71 | 4.81 | 4.71 | 4.81 | 4.81 | - |
25 abr 2024 | 4.84 | 4.87 | 4.81 | 4.83 | 4.83 | - |
24 abr 2024 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | - |
23 abr 2024 | 4.89 | 5.03 | 4.89 | 5.03 | 5.03 | - |
22 abr 2024 | 4.87 | 4.90 | 4.87 | 4.90 | 4.90 | - |
19 abr 2024 | 4.80 | 4.85 | 4.80 | 4.85 | 4.85 | - |
18 abr 2024 | 4.92 | 4.94 | 4.92 | 4.94 | 4.94 | - |
17 abr 2024 | 4.80 | 4.92 | 4.80 | 4.89 | 4.89 | - |
16 abr 2024 | 4.81 | 4.87 | 4.81 | 4.87 | 4.87 | - |
15 abr 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
12 abr 2024 | 4.92 | 4.99 | 4.92 | 4.97 | 4.97 | - |
11 abr 2024 | 4.91 | 4.92 | 4.91 | 4.92 | 4.92 | - |
10 abr 2024 | 4.99 | 5.01 | 4.99 | 5.01 | 5.01 | - |
09 abr 2024 | 4.96 | 4.99 | 4.96 | 4.99 | 4.99 | - |
08 abr 2024 | 4.93 | 4.95 | 4.93 | 4.95 | 4.95 | - |
05 abr 2024 | 5.12 | 5.12 | 5.03 | 5.06 | 5.06 | - |
04 abr 2024 | 5.13 | 5.16 | 5.13 | 5.13 | 5.13 | - |
03 abr 2024 | 5.10 | 5.14 | 5.10 | 5.14 | 5.14 | - |
02 abr 2024 | 5.17 | 5.17 | 5.12 | 5.12 | 5.12 | - |
28 mar 2024 | 5.06 | 5.10 | 5.06 | 5.09 | 5.09 | - |
27 mar 2024 | 4.99 | 5.09 | 4.99 | 4.99 | 4.99 | - |
26 mar 2024 | 4.89 | 5.00 | 4.89 | 4.91 | 4.91 | - |
25 mar 2024 | 4.95 | 4.97 | 4.95 | 4.97 | 4.97 | - |
22 mar 2024 | 5.30 | 5.31 | 5.30 | 5.31 | 5.31 | - |
21 mar 2024 | 5.01 | 5.05 | 5.01 | 5.05 | 5.05 | - |
20 mar 2024 | 4.97 | 4.99 | 4.97 | 4.99 | 4.99 | - |
19 mar 2024 | 4.99 | 4.99 | 4.97 | 4.99 | 4.99 | - |
18 mar 2024 | 5.00 | 5.04 | 5.00 | 5.04 | 5.04 | - |
15 mar 2024 | 4.93 | 4.95 | 4.91 | 4.91 | 4.91 | - |
14 mar 2024 | 4.88 | 4.88 | 4.84 | 4.84 | 4.84 | - |
13 mar 2024 | 4.91 | 4.94 | 4.91 | 4.94 | 4.94 | - |
12 mar 2024 | 4.95 | 4.99 | 4.94 | 4.99 | 4.99 | - |
11 mar 2024 | 4.86 | 4.88 | 4.84 | 4.88 | 4.88 | - |
08 mar 2024 | 4.84 | 4.95 | 4.84 | 4.95 | 4.95 | - |
07 mar 2024 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | - |
06 mar 2024 | 4.88 | 4.91 | 4.88 | 4.91 | 4.91 | - |
05 mar 2024 | 4.93 | 4.94 | 4.92 | 4.92 | 4.92 | - |
04 mar 2024 | 4.93 | 4.94 | 4.93 | 4.93 | 4.93 | - |
01 mar 2024 | 4.93 | 4.97 | 4.93 | 4.97 | 4.97 | - |
29 feb 2024 | 4.95 | 4.95 | 4.94 | 4.95 | 4.95 | - |
28 feb 2024 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | - |
27 feb 2024 | 4.95 | 5.01 | 4.95 | 4.99 | 4.99 | - |
26 feb 2024 | 5.02 | 5.11 | 5.02 | 5.11 | 5.11 | - |
23 feb 2024 | 5.01 | 5.02 | 5.01 | 5.02 | 5.02 | - |
22 feb 2024 | 4.97 | 4.99 | 4.97 | 4.99 | 4.99 | - |
21 feb 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
20 feb 2024 | 5.02 | 5.02 | 4.98 | 4.98 | 4.98 | - |
19 feb 2024 | 4.99 | 5.01 | 4.99 | 4.99 | 4.99 | - |
16 feb 2024 | 4.99 | 4.99 | 4.94 | 4.94 | 4.94 | - |
15 feb 2024 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 300 |
14 feb 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
13 feb 2024 | 5.20 | 5.23 | 5.13 | 5.23 | 5.23 | - |
12 feb 2024 | 5.06 | 5.07 | 5.06 | 5.06 | 5.06 | - |
09 feb 2024 | 5.02 | 5.08 | 5.02 | 5.04 | 5.04 | - |
08 feb 2024 | 5.17 | 5.18 | 5.16 | 5.17 | 5.17 | - |
*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. |