Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 6.75 | 6.70 | 6.70 | 6.70 | 6.70 | 150 |
30 abr 2024 | 6.81 | 6.81 | 6.60 | 6.71 | 6.71 | 3,300 |
29 abr 2024 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | 2,700 |
26 abr 2024 | 7.31 | 8.00 | 6.75 | 7.09 | 7.09 | 10,600 |
25 abr 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 300 |
24 abr 2024 | 6.85 | 7.05 | 6.85 | 6.97 | 6.97 | 2,600 |
23 abr 2024 | 7.23 | 7.23 | 7.01 | 7.01 | 7.01 | 1,300 |
22 abr 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 600 |
19 abr 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 3,000 |
18 abr 2024 | 7.10 | 7.30 | 7.10 | 7.10 | 7.10 | 5,200 |
17 abr 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2,600 |
16 abr 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 300 |
15 abr 2024 | 7.10 | 7.26 | 7.10 | 7.26 | 7.26 | 2,100 |
12 abr 2024 | 7.26 | 7.26 | 6.98 | 7.26 | 7.26 | 3,800 |
11 abr 2024 | 7.17 | 7.33 | 7.00 | 7.16 | 7.16 | 5,700 |
10 abr 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 600 |
09 abr 2024 | 7.22 | 7.35 | 7.20 | 7.34 | 7.34 | 2,200 |
08 abr 2024 | 7.32 | 9.07 | 7.04 | 7.24 | 7.24 | 38,700 |
05 abr 2024 | 7.25 | 7.25 | 6.82 | 6.85 | 6.85 | 4,100 |
04 abr 2024 | 7.14 | 7.34 | 6.80 | 6.89 | 6.89 | 5,000 |
03 abr 2024 | 7.18 | 7.18 | 6.91 | 6.91 | 6.91 | 4,500 |
02 abr 2024 | 7.15 | 7.18 | 6.61 | 7.18 | 7.18 | 9,800 |
01 abr 2024 | 7.25 | 7.25 | 6.87 | 6.96 | 6.96 | 10,100 |
28 mar 2024 | 7.00 | 7.32 | 6.85 | 7.16 | 7.16 | 10,200 |
27 mar 2024 | 7.50 | 8.29 | 7.08 | 7.38 | 7.38 | 80,700 |
26 mar 2024 | 6.60 | 7.30 | 6.60 | 7.23 | 7.23 | 12,000 |
25 mar 2024 | 6.50 | 7.16 | 6.30 | 6.85 | 6.85 | 5,300 |
22 mar 2024 | 6.95 | 6.98 | 6.28 | 6.29 | 6.29 | 9,900 |
21 mar 2024 | 7.04 | 7.54 | 6.89 | 6.89 | 6.89 | 5,400 |
20 mar 2024 | 6.82 | 7.19 | 6.51 | 6.83 | 6.83 | 16,600 |
19 mar 2024 | 7.70 | 8.14 | 7.00 | 7.34 | 7.34 | 9,900 |
18 mar 2024 | 7.90 | 8.54 | 7.12 | 7.33 | 7.33 | 14,600 |
15 mar 2024 | 8.00 | 9.29 | 7.81 | 9.29 | 9.29 | 66,500 |
14 mar 2024 | 7.39 | 7.71 | 6.51 | 7.71 | 7.71 | 12,900 |
13 mar 2024 | 7.35 | 7.39 | 7.35 | 7.39 | 7.39 | 700 |
12 mar 2024 | 8.01 | 8.02 | 7.99 | 7.99 | 7.99 | 4,900 |
11 mar 2024 | 8.08 | 8.08 | 7.18 | 7.64 | 7.64 | 3,000 |
08 mar 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 500 |
07 mar 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 700 |
06 mar 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 800 |
05 mar 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 800 |
04 mar 2024 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | 1,300 |
01 mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 900 |
29 feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1,100 |
28 feb 2024 | 7.75 | 8.09 | 7.66 | 7.69 | 7.69 | 2,500 |
27 feb 2024 | 8.31 | 8.44 | 8.16 | 8.44 | 8.44 | 6,500 |
26 feb 2024 | 7.69 | 8.00 | 7.65 | 8.00 | 8.00 | 4,600 |
23 feb 2024 | 7.57 | 7.78 | 7.57 | 7.78 | 7.78 | 1,200 |
22 feb 2024 | 7.97 | 7.97 | 7.91 | 7.91 | 7.91 | 800 |
21 feb 2024 | 7.76 | 7.97 | 7.03 | 7.60 | 7.60 | 2,200 |
20 feb 2024 | 6.95 | 8.00 | 6.95 | 8.00 | 8.00 | 10,900 |
16 feb 2024 | 6.87 | 7.25 | 6.81 | 7.12 | 7.12 | 6,200 |
15 feb 2024 | 6.29 | 7.08 | 6.29 | 6.80 | 6.80 | 5,600 |
14 feb 2024 | 6.84 | 7.45 | 6.68 | 6.80 | 6.80 | 7,100 |
13 feb 2024 | 6.64 | 6.87 | 6.52 | 6.52 | 6.52 | 6,100 |
12 feb 2024 | 7.20 | 7.33 | 7.00 | 7.06 | 7.06 | 5,700 |
09 feb 2024 | 7.22 | 7.22 | 6.77 | 7.19 | 7.19 | 2,800 |
08 feb 2024 | 6.70 | 7.49 | 6.28 | 7.26 | 7.26 | 27,500 |
07 feb 2024 | 5.91 | 6.49 | 5.85 | 6.27 | 6.27 | 22,100 |
06 feb 2024 | 5.49 | 6.14 | 5.49 | 5.90 | 5.90 | 10,200 |
05 feb 2024 | 6.23 | 6.28 | 5.74 | 5.79 | 5.79 | 8,200 |
02 feb 2024 | 6.09 | 6.78 | 5.95 | 6.45 | 6.45 | 16,200 |
01 feb 2024 | 5.87 | 8.39 | 5.80 | 6.29 | 6.29 | 150,600 |
31 ene 2024 | 5.58 | 6.01 | 5.58 | 5.76 | 5.76 | 4,500 |
30 ene 2024 | 5.64 | 5.67 | 5.56 | 5.61 | 5.61 | 1,700 |
29 ene 2024 | 5.25 | 5.79 | 5.25 | 5.68 | 5.68 | 4,200 |
26 ene 2024 | 5.55 | 5.85 | 5.33 | 5.33 | 5.33 | 4,300 |
25 ene 2024 | 5.98 | 5.98 | 5.42 | 5.42 | 5.42 | 3,300 |
24 ene 2024 | 5.80 | 5.98 | 5.58 | 5.58 | 5.58 | 5,600 |
23 ene 2024 | 6.11 | 6.11 | 5.81 | 5.81 | 5.81 | 20,700 |
22 ene 2024 | 6.97 | 6.97 | 6.18 | 6.55 | 6.55 | 11,200 |
19 ene 2024 | 6.17 | 6.17 | 6.15 | 6.15 | 6.15 | 2,300 |
18 ene 2024 | 6.15 | 6.47 | 6.15 | 6.16 | 6.16 | 3,900 |
17 ene 2024 | 6.25 | 6.50 | 6.25 | 6.25 | 6.25 | 1,700 |
16 ene 2024 | 6.30 | 6.53 | 6.27 | 6.42 | 6.42 | 6,200 |
12 ene 2024 | 6.39 | 6.78 | 6.39 | 6.42 | 6.42 | 10,900 |
11 ene 2024 | 6.52 | 6.94 | 6.27 | 6.51 | 6.51 | 25,100 |
10 ene 2024 | 7.02 | 7.34 | 6.54 | 6.60 | 6.60 | 23,000 |
09 ene 2024 | 8.44 | 8.44 | 7.02 | 7.15 | 7.15 | 28,600 |
09 ene 2024 | 1:20 División de acciones | |||||
08 ene 2024 | 8.60 | 9.40 | 8.40 | 8.80 | 8.80 | 13,125 |
05 ene 2024 | 7.80 | 9.40 | 7.80 | 8.40 | 8.40 | 10,065 |
04 ene 2024 | 8.60 | 8.80 | 7.60 | 8.40 | 8.40 | 4,635 |
03 ene 2024 | 8.80 | 8.80 | 7.60 | 8.40 | 8.40 | 2,810 |
02 ene 2024 | 8.60 | 8.80 | 8.00 | 8.20 | 8.20 | 4,725 |
29 dic 2023 | 7.20 | 8.40 | 7.20 | 8.20 | 8.20 | 12,940 |
28 dic 2023 | 7.00 | 7.00 | 6.40 | 6.60 | 6.60 | 3,680 |
27 dic 2023 | 5.40 | 6.60 | 5.40 | 6.60 | 6.60 | 4,355 |
26 dic 2023 | 5.40 | 5.80 | 5.20 | 5.40 | 5.40 | 4,100 |
22 dic 2023 | 5.20 | 5.60 | 5.20 | 5.60 | 5.60 | 1,625 |
21 dic 2023 | 5.60 | 5.60 | 5.00 | 5.20 | 5.20 | 2,645 |
20 dic 2023 | 5.60 | 5.60 | 5.20 | 5.20 | 5.20 | 2,260 |
19 dic 2023 | 5.20 | 5.60 | 5.20 | 5.40 | 5.40 | 1,370 |
18 dic 2023 | 5.60 | 5.60 | 5.20 | 5.40 | 5.40 | 1,180 |
15 dic 2023 | 5.60 | 6.00 | 5.20 | 5.40 | 5.40 | 3,780 |
14 dic 2023 | 5.60 | 5.60 | 5.20 | 5.20 | 5.20 | 2,820 |
13 dic 2023 | 5.40 | 5.80 | 5.40 | 5.60 | 5.60 | 1,750 |
12 dic 2023 | 5.80 | 5.80 | 5.20 | 5.20 | 5.20 | 1,230 |
11 dic 2023 | 5.40 | 6.00 | 5.40 | 5.60 | 5.60 | 1,805 |
08 dic 2023 | 6.00 | 6.20 | 5.40 | 5.60 | 5.60 | 3,480 |
*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. |