Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 6.83 | 6.95 | 6.80 | 6.80 | 6.80 | 3,313 |
25 jun 2024 | 6.85 | 6.90 | 6.69 | 6.88 | 6.88 | 11,825 |
24 jun 2024 | 6.78 | 6.97 | 6.75 | 6.85 | 6.85 | 62,131 |
21 jun 2024 | 6.84 | 6.94 | 6.73 | 6.79 | 6.79 | 33,648 |
20 jun 2024 | 6.85 | 6.90 | 6.53 | 6.82 | 6.82 | 35,740 |
19 jun 2024 | 6.90 | 6.93 | 6.83 | 6.87 | 6.87 | 15,077 |
18 jun 2024 | 7.04 | 7.07 | 6.85 | 6.86 | 6.86 | 11,845 |
17 jun 2024 | 6.82 | 7.10 | 6.79 | 7.02 | 7.02 | 43,609 |
14 jun 2024 | 7.07 | 7.08 | 6.71 | 6.78 | 6.78 | 119,152 |
13 jun 2024 | 7.16 | 7.20 | 7.02 | 7.04 | 7.04 | 58,751 |
12 jun 2024 | 7.06 | 7.19 | 6.97 | 7.15 | 7.15 | 30,094 |
11 jun 2024 | 7.13 | 7.28 | 7.01 | 7.05 | 7.05 | 32,556 |
10 jun 2024 | 6.96 | 7.12 | 6.90 | 7.10 | 7.10 | 77,125 |
07 jun 2024 | 7.07 | 7.11 | 6.88 | 7.00 | 7.00 | 124,686 |
06 jun 2024 | 7.49 | 7.49 | 7.08 | 7.11 | 7.11 | 145,181 |
05 jun 2024 | 7.03 | 7.47 | 7.01 | 7.39 | 7.39 | 103,519 |
04 jun 2024 | 6.88 | 7.02 | 6.81 | 7.01 | 7.01 | 123,636 |
03 jun 2024 | 6.44 | 6.84 | 6.38 | 6.81 | 6.81 | 60,490 |
31 may 2024 | 6.45 | 6.47 | 6.28 | 6.34 | 6.34 | 51,390 |
30 may 2024 | 6.44 | 6.48 | 6.30 | 6.44 | 6.44 | 25,842 |
29 may 2024 | 6.66 | 6.66 | 6.47 | 6.50 | 6.50 | 23,276 |
28 may 2024 | 6.53 | 6.76 | 6.53 | 6.68 | 6.68 | 45,667 |
27 may 2024 | 6.47 | 6.56 | 6.47 | 6.54 | 6.54 | 7,481 |
24 may 2024 | 6.34 | 6.46 | 6.23 | 6.42 | 6.42 | 50,848 |
23 may 2024 | 6.37 | 6.47 | 6.30 | 6.35 | 6.35 | 24,228 |
22 may 2024 | 6.39 | 6.40 | 6.29 | 6.36 | 6.36 | 59,858 |
21 may 2024 | 6.49 | 6.51 | 6.32 | 6.41 | 6.41 | 34,632 |
20 may 2024 | 6.55 | 6.56 | 6.45 | 6.47 | 6.47 | 19,357 |
17 may 2024 | 6.68 | 6.72 | 6.41 | 6.53 | 6.53 | 56,139 |
16 may 2024 | 6.92 | 6.94 | 6.69 | 6.71 | 6.71 | 44,750 |
15 may 2024 | 7.17 | 7.19 | 6.74 | 6.92 | 6.92 | 88,955 |
14 may 2024 | 6.98 | 7.12 | 6.83 | 7.04 | 7.04 | 53,761 |
13 may 2024 | 6.81 | 6.96 | 6.74 | 6.96 | 6.96 | 23,444 |
10 may 2024 | 6.68 | 6.86 | 6.63 | 6.79 | 6.79 | 41,609 |
09 may 2024 | 6.64 | 6.75 | 6.61 | 6.66 | 6.66 | 23,602 |
08 may 2024 | 6.71 | 6.73 | 6.61 | 6.65 | 6.65 | 18,368 |
07 may 2024 | 6.78 | 6.85 | 6.64 | 6.74 | 6.74 | 29,960 |
06 may 2024 | 6.67 | 6.80 | 6.65 | 6.78 | 6.78 | 7,669 |
03 may 2024 | 6.63 | 6.74 | 6.62 | 6.64 | 6.64 | 6,023 |
02 may 2024 | 6.68 | 6.69 | 6.56 | 6.63 | 6.63 | 21,014 |
30 abr 2024 | 6.83 | 6.86 | 6.64 | 6.67 | 6.67 | 19,662 |
29 abr 2024 | 6.80 | 6.84 | 6.71 | 6.82 | 6.82 | 24,243 |
26 abr 2024 | 6.74 | 6.81 | 6.72 | 6.75 | 6.75 | 10,628 |
25 abr 2024 | 6.73 | 6.87 | 6.65 | 6.69 | 6.69 | 19,494 |
24 abr 2024 | 6.93 | 6.93 | 6.70 | 6.73 | 6.73 | 37,492 |
23 abr 2024 | 6.91 | 6.98 | 6.83 | 6.90 | 6.90 | 31,054 |
22 abr 2024 | 6.70 | 6.96 | 6.70 | 6.86 | 6.86 | 42,178 |
19 abr 2024 | 6.56 | 6.71 | 6.47 | 6.63 | 6.63 | 38,849 |
18 abr 2024 | 6.60 | 6.77 | 6.60 | 6.73 | 6.73 | 58,072 |
17 abr 2024 | 6.72 | 6.74 | 6.56 | 6.58 | 6.58 | 36,589 |
16 abr 2024 | 7.00 | 7.00 | 6.64 | 6.72 | 6.72 | 81,226 |
15 abr 2024 | 7.35 | 7.48 | 6.99 | 7.00 | 7.00 | 145,757 |
12 abr 2024 | 7.66 | 7.72 | 7.25 | 7.29 | 7.29 | 71,415 |
11 abr 2024 | 7.93 | 7.95 | 7.40 | 7.60 | 7.60 | 45,067 |
10 abr 2024 | 7.97 | 7.98 | 7.80 | 7.92 | 7.92 | 25,185 |
09 abr 2024 | 7.96 | 8.01 | 7.88 | 7.92 | 7.92 | 70,099 |
08 abr 2024 | 7.64 | 7.97 | 7.64 | 7.95 | 7.95 | 79,978 |
05 abr 2024 | 7.55 | 7.64 | 7.47 | 7.61 | 7.61 | 40,796 |
04 abr 2024 | 7.50 | 7.75 | 7.41 | 7.58 | 7.58 | 30,099 |
03 abr 2024 | 7.44 | 7.54 | 7.33 | 7.48 | 7.48 | 17,157 |
02 abr 2024 | 7.65 | 7.78 | 7.34 | 7.41 | 7.41 | 82,942 |
28 mar 2024 | 7.58 | 7.73 | 7.54 | 7.63 | 7.63 | 42,474 |
27 mar 2024 | 7.62 | 7.63 | 7.43 | 7.54 | 7.54 | 42,491 |
26 mar 2024 | 7.15 | 7.64 | 7.14 | 7.61 | 7.61 | 170,329 |
25 mar 2024 | 6.91 | 7.14 | 6.81 | 7.11 | 7.11 | 55,149 |
22 mar 2024 | 6.80 | 6.97 | 6.79 | 6.87 | 6.87 | 19,798 |
21 mar 2024 | 6.72 | 6.96 | 6.72 | 6.80 | 6.80 | 56,801 |
20 mar 2024 | 6.58 | 6.71 | 6.49 | 6.67 | 6.67 | 12,503 |
19 mar 2024 | 6.59 | 6.60 | 6.48 | 6.56 | 6.56 | 17,685 |
18 mar 2024 | 6.62 | 6.76 | 6.55 | 6.60 | 6.60 | 18,141 |
15 mar 2024 | 6.62 | 6.70 | 6.61 | 6.61 | 6.61 | 3,222 |
14 mar 2024 | 6.69 | 6.71 | 6.61 | 6.62 | 6.62 | 9,939 |
13 mar 2024 | 6.75 | 6.76 | 6.66 | 6.68 | 6.68 | 11,252 |
12 mar 2024 | 6.77 | 6.81 | 6.64 | 6.71 | 6.71 | 20,561 |
11 mar 2024 | 6.69 | 6.74 | 6.59 | 6.71 | 6.71 | 21,886 |
08 mar 2024 | 6.81 | 6.88 | 6.60 | 6.66 | 6.66 | 35,199 |
07 mar 2024 | 6.70 | 6.90 | 6.66 | 6.77 | 6.77 | 69,527 |
06 mar 2024 | 6.44 | 6.72 | 6.33 | 6.68 | 6.68 | 63,016 |
05 mar 2024 | 6.28 | 6.28 | 6.04 | 6.13 | 6.13 | 44,238 |
04 mar 2024 | 6.44 | 6.45 | 6.26 | 6.33 | 6.33 | 45,511 |
01 mar 2024 | 6.49 | 6.57 | 6.35 | 6.41 | 6.41 | 28,052 |
29 feb 2024 | 6.53 | 6.58 | 6.36 | 6.46 | 6.46 | 51,692 |
28 feb 2024 | 6.64 | 6.65 | 6.51 | 6.53 | 6.53 | 6,240 |
27 feb 2024 | 6.51 | 6.67 | 6.51 | 6.64 | 6.64 | 20,199 |
26 feb 2024 | 6.59 | 6.64 | 6.48 | 6.53 | 6.53 | 47,374 |
23 feb 2024 | 6.86 | 6.87 | 6.59 | 6.61 | 6.61 | 10,663 |
22 feb 2024 | 6.67 | 6.98 | 6.66 | 6.88 | 6.88 | 244,661 |
21 feb 2024 | 6.50 | 6.64 | 6.48 | 6.64 | 6.64 | 7,947 |
20 feb 2024 | 6.44 | 6.61 | 6.43 | 6.49 | 6.49 | 40,958 |
19 feb 2024 | 6.51 | 6.54 | 6.42 | 6.45 | 6.45 | 46,573 |
16 feb 2024 | 6.34 | 6.52 | 6.26 | 6.47 | 6.47 | 160,986 |
15 feb 2024 | 6.41 | 6.48 | 6.25 | 6.27 | 6.27 | 71,831 |
14 feb 2024 | 6.83 | 6.90 | 6.35 | 6.40 | 6.40 | 134,674 |
13 feb 2024 | 7.11 | 7.38 | 6.33 | 6.77 | 6.77 | 204,019 |
12 feb 2024 | 6.53 | 6.97 | 6.51 | 6.79 | 6.79 | 58,797 |
09 feb 2024 | 6.43 | 6.58 | 6.38 | 6.47 | 6.47 | 50,291 |
08 feb 2024 | 6.34 | 6.56 | 6.34 | 6.38 | 6.38 | 105,103 |
07 feb 2024 | 6.36 | 6.37 | 6.27 | 6.32 | 6.32 | 18,547 |
06 feb 2024 | 6.18 | 6.35 | 6.07 | 6.33 | 6.33 | 40,219 |
05 feb 2024 | 6.18 | 6.34 | 6.10 | 6.16 | 6.16 | 29,504 |
*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. |