Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 24,848 |
27 jun 2024 | 6.94 | 6.94 | 6.93 | 6.92 | 6.92 | 3,359 |
26 jun 2024 | 6.88 | 6.89 | 6.87 | 6.88 | 6.88 | 186,978 |
25 jun 2024 | 6.92 | 6.92 | 6.89 | 6.90 | 6.90 | 1,738 |
24 jun 2024 | 6.82 | 6.85 | 6.82 | 6.85 | 6.85 | 11,910 |
21 jun 2024 | 6.80 | 6.80 | 6.77 | 6.77 | 6.77 | 63,241 |
20 jun 2024 | 6.84 | 6.85 | 6.82 | 6.82 | 6.82 | 79,097 |
19 jun 2024 | 6.86 | 6.86 | 6.82 | 6.82 | 6.82 | 21,710 |
18 jun 2024 | 6.80 | 6.82 | 6.80 | 6.82 | 6.82 | 19,367 |
17 jun 2024 | 6.79 | 6.79 | 6.78 | 6.79 | 6.79 | 1,105,672 |
14 jun 2024 | 6.89 | 6.90 | 6.87 | 6.88 | 6.88 | 78,070 |
13 jun 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 875 |
12 jun 2024 | 6.95 | 7.05 | 6.95 | 7.04 | 7.04 | 8,368 |
11 jun 2024 | 7.00 | 7.00 | 6.94 | 6.95 | 6.95 | 208,766 |
10 jun 2024 | 7.00 | 7.04 | 7.00 | 7.04 | 7.04 | 24,498 |
07 jun 2024 | 6.97 | 6.99 | 6.97 | 6.99 | 6.99 | 418,588 |
06 jun 2024 | 7.01 | 7.05 | 6.99 | 7.01 | 7.01 | 611,313 |
05 jun 2024 | 6.97 | 6.99 | 6.95 | 6.98 | 6.98 | 77,024 |
04 jun 2024 | 7.01 | 7.03 | 7.00 | 7.00 | 7.00 | 277,489 |
03 jun 2024 | 6.95 | 6.99 | 6.95 | 6.99 | 6.99 | 16,424 |
31 may 2024 | 6.91 | 6.91 | 6.87 | 6.88 | 6.88 | 3,531 |
30 may 2024 | 6.78 | 6.82 | 6.78 | 6.82 | 6.82 | 35,508 |
29 may 2024 | 6.79 | 6.79 | 6.74 | 6.74 | 6.74 | 28,995 |
28 may 2024 | 6.90 | 6.90 | 6.88 | 6.89 | 6.89 | 23,424 |
24 may 2024 | 6.83 | 6.86 | 6.83 | 6.85 | 6.85 | 169,210 |
23 may 2024 | 6.88 | 6.89 | 6.80 | 6.80 | 6.80 | 200,469 |
22 may 2024 | 6.82 | 6.82 | 6.80 | 6.81 | 6.81 | 91,906 |
21 may 2024 | 6.88 | 6.88 | 6.88 | 6.86 | 6.86 | 1,887 |
20 may 2024 | 6.94 | 6.95 | 6.93 | 6.93 | 6.93 | 65,371 |
17 may 2024 | 6.88 | 6.90 | 6.87 | 6.88 | 6.88 | 133,435 |
16 may 2024 | 6.91 | 6.91 | 6.88 | 6.88 | 6.88 | 2,489 |
15 may 2024 | 6.84 | 6.89 | 6.83 | 6.89 | 6.89 | 19,198 |
14 may 2024 | 6.79 | 6.82 | 6.79 | 6.81 | 6.81 | 94,102 |
13 may 2024 | 6.79 | 6.82 | 6.79 | 6.80 | 6.80 | 92,437 |
10 may 2024 | 6.85 | 6.87 | 6.85 | 6.83 | 6.83 | 32,821 |
09 may 2024 | 6.75 | 6.80 | 6.73 | 6.80 | 6.80 | 16,469 |
08 may 2024 | 6.77 | 6.78 | 6.76 | 6.78 | 6.78 | 55,212 |
07 may 2024 | 6.97 | 6.97 | 6.89 | 6.89 | 6.89 | 71,260 |
03 may 2024 | 6.88 | 6.93 | 6.86 | 6.91 | 6.91 | 227,574 |
02 may 2024 | 6.84 | 6.86 | 6.84 | 6.84 | 6.84 | 37,239 |
01 may 2024 | 6.74 | 6.76 | 6.73 | 6.74 | 6.74 | 4,976 |
30 abr 2024 | 6.83 | 6.83 | 6.81 | 6.78 | 6.78 | 38,761 |
29 abr 2024 | 6.83 | 6.83 | 6.78 | 6.79 | 6.79 | 62,260 |
26 abr 2024 | 6.73 | 6.81 | 6.72 | 6.74 | 6.74 | 74,541 |
25 abr 2024 | 6.69 | 6.71 | 6.64 | 6.66 | 6.66 | 94,377 |
24 abr 2024 | 6.78 | 6.78 | 6.73 | 6.73 | 6.73 | 62,045 |
23 abr 2024 | 6.69 | 6.72 | 6.68 | 6.72 | 6.72 | 31,412 |
22 abr 2024 | 6.66 | 6.67 | 6.66 | 6.66 | 6.66 | 15,615 |
19 abr 2024 | 6.64 | 6.66 | 6.64 | 6.65 | 6.65 | 3,660 |
18 abr 2024 | 6.69 | 6.70 | 6.65 | 6.68 | 6.68 | 742,484 |
17 abr 2024 | 6.65 | 6.67 | 6.65 | 6.65 | 6.65 | 560,620 |
16 abr 2024 | 6.74 | 6.76 | 6.73 | 6.74 | 6.74 | 145,592 |
15 abr 2024 | 6.89 | 6.89 | 6.85 | 6.86 | 6.86 | 140,058 |
12 abr 2024 | 6.92 | 6.92 | 6.85 | 6.86 | 6.86 | 71,171 |
11 abr 2024 | 6.92 | 6.92 | 6.86 | 6.87 | 6.87 | 90,087 |
10 abr 2024 | 6.97 | 6.98 | 6.88 | 6.88 | 6.88 | 1,384,621 |
09 abr 2024 | 7.02 | 7.03 | 6.98 | 6.98 | 6.98 | 162,810 |
08 abr 2024 | 6.97 | 7.00 | 6.97 | 7.00 | 7.00 | 210,574 |
05 abr 2024 | 6.94 | 6.95 | 6.94 | 6.95 | 6.95 | 110,821 |
04 abr 2024 | 6.99 | 7.01 | 6.98 | 7.00 | 7.00 | 149,432 |
03 abr 2024 | 6.92 | 6.97 | 6.91 | 6.98 | 6.98 | 37,317 |
02 abr 2024 | 6.93 | 6.95 | 6.91 | 6.91 | 6.91 | 116,499 |
28 mar 2024 | 7.01 | 7.05 | 7.01 | 7.05 | 7.05 | 124,420 |
27 mar 2024 | 7.06 | 7.08 | 7.05 | 7.07 | 7.07 | 59,129 |
26 mar 2024 | 7.04 | 7.06 | 7.04 | 7.06 | 7.06 | 656,787 |
25 mar 2024 | 7.03 | 7.03 | 7.01 | 7.02 | 7.02 | 153,134 |
22 mar 2024 | 7.13 | 7.14 | 7.12 | 7.12 | 7.12 | 5,788 |
21 mar 2024 | 7.14 | 7.15 | 7.12 | 7.12 | 7.12 | 74,149 |
20 mar 2024 | 7.11 | 7.12 | 7.09 | 7.09 | 7.09 | 22,110 |
19 mar 2024 | 7.05 | 7.10 | 7.04 | 7.10 | 7.10 | 231,838 |
18 mar 2024 | 7.04 | 7.05 | 7.03 | 7.05 | 7.05 | 217 |
15 mar 2024 | 6.97 | 6.97 | 6.94 | 6.94 | 6.94 | 41,380 |
14 mar 2024 | 6.97 | 6.97 | 6.92 | 6.91 | 6.91 | 37,755 |
13 mar 2024 | 6.91 | 6.93 | 6.91 | 6.93 | 6.93 | 8,706 |
12 mar 2024 | 6.95 | 6.98 | 6.94 | 6.98 | 6.98 | 3,557 |
11 mar 2024 | 6.99 | 6.99 | 6.95 | 6.96 | 6.96 | 4,360,356 |
08 mar 2024 | 7.13 | 7.15 | 7.12 | 7.12 | 7.12 | 22,123 |
07 mar 2024 | 7.09 | 7.11 | 7.09 | 7.11 | 7.11 | 167,954 |
06 mar 2024 | 7.03 | 7.09 | 7.03 | 7.09 | 7.09 | 24,947 |
05 mar 2024 | 7.02 | 7.04 | 7.01 | 7.01 | 7.01 | 65,203 |
04 mar 2024 | 7.00 | 7.01 | 6.97 | 6.97 | 6.97 | 17,789 |
01 mar 2024 | 7.00 | 7.02 | 6.99 | 7.01 | 7.01 | 34,351 |
29 feb 2024 | 6.89 | 6.93 | 6.89 | 6.90 | 6.90 | 28,601 |
28 feb 2024 | 6.88 | 6.89 | 6.86 | 6.88 | 6.88 | 28,012 |
27 feb 2024 | 6.92 | 6.94 | 6.92 | 6.94 | 6.94 | 120,327 |
26 feb 2024 | 6.94 | 6.95 | 6.93 | 6.93 | 6.93 | 8,227 |
23 feb 2024 | 6.91 | 6.95 | 6.89 | 6.94 | 6.94 | 76,600 |
22 feb 2024 | 6.92 | 6.93 | 6.90 | 6.90 | 6.90 | 626,834 |
21 feb 2024 | 6.86 | 6.87 | 6.85 | 6.87 | 6.87 | 4,686 |
20 feb 2024 | 6.88 | 6.90 | 6.88 | 6.88 | 6.88 | 119,951 |
19 feb 2024 | 6.89 | 6.91 | 6.89 | 6.91 | 6.91 | 12,265 |
16 feb 2024 | 6.87 | 6.88 | 6.84 | 6.86 | 6.86 | 87,609 |
15 feb 2024 | 6.79 | 6.85 | 6.79 | 6.82 | 6.82 | 14,680 |
14 feb 2024 | 6.77 | 6.80 | 6.76 | 6.78 | 6.78 | 120,917 |
13 feb 2024 | 6.87 | 6.91 | 6.81 | 6.81 | 6.81 | 289,038 |
12 feb 2024 | 6.79 | 6.81 | 6.78 | 6.81 | 6.81 | 4,527,232 |
09 feb 2024 | 6.76 | 6.76 | 6.74 | 6.74 | 6.74 | 86,780 |
08 feb 2024 | 6.78 | 6.79 | 6.72 | 6.72 | 6.72 | 252,458 |
07 feb 2024 | 6.79 | 6.80 | 6.77 | 6.79 | 6.79 | 17,915 |
06 feb 2024 | 6.80 | 6.80 | 6.78 | 6.78 | 6.78 | 224,277 |
*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. |