Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 400 |
25 abr 2024 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | 1,000 |
24 abr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
23 abr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
22 abr 2024 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 1,000 |
19 abr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
18 abr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 100 |
17 abr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
16 abr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 400 |
15 abr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 500 |
12 abr 2024 | 5.88 | 5.88 | 5.60 | 5.60 | 5.60 | 400 |
11 abr 2024 | 5.95 | 5.95 | 5.76 | 5.76 | 5.76 | 300 |
10 abr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
09 abr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 100 |
08 abr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
05 abr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
04 abr 2024 | 6.05 | 6.10 | 5.80 | 5.80 | 5.80 | 700 |
03 abr 2024 | 6.15 | 6.22 | 6.00 | 6.00 | 6.00 | 300 |
02 abr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
01 abr 2024 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 400 |
28 mar 2024 | 6.15 | 6.27 | 6.05 | 6.05 | 6.05 | 300 |
27 mar 2024 | 5.97 | 6.17 | 5.95 | 6.17 | 6.17 | 2,800 |
26 mar 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
25 mar 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
22 mar 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 200 |
21 mar 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 100 |
20 mar 2024 | 5.90 | 6.04 | 5.90 | 6.04 | 6.04 | 1,200 |
19 mar 2024 | 5.85 | 6.04 | 5.85 | 6.04 | 6.04 | 600 |
18 mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 100 |
15 mar 2024 | 5.66 | 5.85 | 5.66 | 5.85 | 5.85 | 3,700 |
14 mar 2024 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | 1,100 |
13 mar 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 100 |
12 mar 2024 | 6.17 | 6.17 | 5.70 | 5.70 | 5.70 | 2,600 |
11 mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
08 mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
07 mar 2024 | 5.92 | 6.09 | 5.92 | 6.00 | 6.00 | 2,000 |
06 mar 2024 | 5.85 | 5.99 | 5.85 | 5.92 | 5.92 | 1,400 |
05 mar 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
04 mar 2024 | 5.78 | 5.78 | 5.76 | 5.76 | 5.76 | 400 |
01 mar 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
29 feb 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
28 feb 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 200 |
27 feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 600 |
26 feb 2024 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | 400 |
23 feb 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
22 feb 2024 | 5.66 | 5.66 | 5.65 | 5.65 | 5.65 | 1,300 |
21 feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
20 feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
16 feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
15 feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
14 feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
13 feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
12 feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
09 feb 2024 | 5.68 | 5.68 | 5.50 | 5.60 | 5.60 | 400 |
08 feb 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 200 |
07 feb 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
06 feb 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
05 feb 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
02 feb 2024 | 5.77 | 5.77 | 5.75 | 5.75 | 5.75 | 200 |
01 feb 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 600 |
31 ene 2024 | 5.85 | 5.85 | 5.00 | 5.00 | 5.00 | 2,100 |
30 ene 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
29 ene 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
26 ene 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 400 |
25 ene 2024 | 5.85 | 5.90 | 5.70 | 5.70 | 5.70 | 4,200 |
24 ene 2024 | 5.95 | 5.96 | 5.85 | 5.85 | 5.85 | 3,400 |
23 ene 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 500 |
22 ene 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1,000 |
19 ene 2024 | 5.80 | 5.81 | 5.70 | 5.75 | 5.75 | 2,600 |
18 ene 2024 | 5.64 | 5.82 | 5.63 | 5.63 | 5.63 | 1,100 |
17 ene 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
16 ene 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 100 |
12 ene 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
11 ene 2024 | 5.70 | 5.70 | 5.64 | 5.64 | 5.64 | 800 |
10 ene 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
09 ene 2024 | 6.05 | 6.05 | 5.70 | 5.70 | 5.70 | 800 |
08 ene 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
05 ene 2024 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | 900 |
04 ene 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 100 |
03 ene 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 800 |
02 ene 2024 | 6.01 | 6.05 | 5.63 | 5.82 | 5.82 | 3,000 |
29 dic 2023 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
28 dic 2023 | 5.80 | 6.31 | 5.59 | 6.24 | 6.24 | 23,100 |
27 dic 2023 | 5.65 | 6.00 | 5.65 | 5.70 | 5.70 | 600 |
26 dic 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
22 dic 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
21 dic 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 200 |
20 dic 2023 | 5.72 | 5.72 | 5.07 | 5.40 | 5.40 | 8,500 |
19 dic 2023 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
18 dic 2023 | 6.00 | 6.00 | 5.60 | 5.60 | 5.60 | 2,600 |
15 dic 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
14 dic 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
13 dic 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
12 dic 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 300 |
11 dic 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 900 |
08 dic 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 100 |
07 dic 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
06 dic 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
05 dic 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 100 |
04 dic 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
*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. |