Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 5.16 | 5.40 | 5.13 | 5.38 | 5.38 | 716,700 |
03 may 2024 | 5.37 | 5.48 | 5.05 | 5.08 | 5.08 | 666,600 |
02 may 2024 | 5.28 | 5.29 | 5.14 | 5.24 | 5.24 | 561,000 |
01 may 2024 | 5.47 | 5.54 | 5.21 | 5.21 | 5.21 | 437,900 |
30 abr 2024 | 5.39 | 5.52 | 5.33 | 5.43 | 5.43 | 722,100 |
29 abr 2024 | 5.55 | 5.62 | 5.42 | 5.43 | 5.43 | 396,100 |
26 abr 2024 | 5.49 | 5.59 | 5.45 | 5.46 | 5.46 | 318,400 |
25 abr 2024 | 5.44 | 5.56 | 5.29 | 5.46 | 5.46 | 477,000 |
24 abr 2024 | 5.48 | 5.58 | 5.39 | 5.54 | 5.54 | 624,000 |
23 abr 2024 | 5.57 | 5.69 | 5.48 | 5.48 | 5.48 | 391,000 |
22 abr 2024 | 5.58 | 5.63 | 5.38 | 5.54 | 5.54 | 853,700 |
19 abr 2024 | 5.44 | 5.53 | 5.36 | 5.48 | 5.48 | 557,500 |
18 abr 2024 | 5.50 | 5.65 | 5.41 | 5.49 | 5.49 | 546,600 |
17 abr 2024 | 5.50 | 5.67 | 5.39 | 5.53 | 5.53 | 717,300 |
16 abr 2024 | 5.45 | 5.48 | 5.30 | 5.38 | 5.38 | 715,100 |
15 abr 2024 | 5.66 | 5.76 | 5.47 | 5.48 | 5.48 | 615,200 |
12 abr 2024 | 5.61 | 5.66 | 5.50 | 5.61 | 5.61 | 619,100 |
11 abr 2024 | 5.65 | 5.70 | 5.56 | 5.63 | 5.63 | 452,500 |
10 abr 2024 | 5.46 | 5.64 | 5.42 | 5.62 | 5.62 | 445,700 |
09 abr 2024 | 5.65 | 5.78 | 5.55 | 5.65 | 5.65 | 384,800 |
08 abr 2024 | 5.58 | 5.74 | 5.54 | 5.63 | 5.63 | 436,400 |
05 abr 2024 | 5.39 | 5.51 | 5.31 | 5.49 | 5.49 | 416,300 |
04 abr 2024 | 5.59 | 5.67 | 5.36 | 5.40 | 5.40 | 548,500 |
03 abr 2024 | 5.50 | 5.72 | 5.44 | 5.49 | 5.49 | 712,700 |
02 abr 2024 | 5.30 | 5.55 | 5.16 | 5.50 | 5.50 | 578,900 |
01 abr 2024 | 5.09 | 5.45 | 5.05 | 5.43 | 5.43 | 822,100 |
28 mar 2024 | 5.05 | 5.21 | 4.88 | 4.91 | 4.91 | 822,800 |
27 mar 2024 | 5.03 | 5.15 | 5.00 | 5.04 | 5.04 | 690,800 |
26 mar 2024 | 5.03 | 5.06 | 4.96 | 4.98 | 4.98 | 448,000 |
25 mar 2024 | 5.01 | 5.11 | 4.95 | 4.96 | 4.96 | 365,900 |
22 mar 2024 | 5.12 | 5.14 | 4.84 | 4.95 | 4.95 | 584,700 |
21 mar 2024 | 5.10 | 5.18 | 5.01 | 5.12 | 5.12 | 723,200 |
20 mar 2024 | 4.88 | 5.08 | 4.85 | 5.08 | 5.08 | 572,400 |
19 mar 2024 | 4.80 | 4.97 | 4.79 | 4.90 | 4.90 | 423,100 |
18 mar 2024 | 4.88 | 4.93 | 4.76 | 4.85 | 4.85 | 559,300 |
15 mar 2024 | 4.83 | 4.93 | 4.81 | 4.86 | 4.86 | 887,700 |
14 mar 2024 | 4.98 | 5.00 | 4.75 | 4.86 | 4.86 | 622,300 |
13 mar 2024 | 5.09 | 5.21 | 4.99 | 5.01 | 5.01 | 617,900 |
12 mar 2024 | 5.20 | 5.20 | 5.08 | 5.11 | 5.11 | 252,100 |
11 mar 2024 | 5.33 | 5.33 | 5.16 | 5.18 | 5.18 | 279,900 |
08 mar 2024 | 5.39 | 5.50 | 5.27 | 5.35 | 5.35 | 406,100 |
07 mar 2024 | 5.25 | 5.34 | 5.22 | 5.30 | 5.30 | 352,700 |
06 mar 2024 | 5.30 | 5.30 | 5.08 | 5.16 | 5.16 | 517,200 |
05 mar 2024 | 5.16 | 5.33 | 5.13 | 5.15 | 5.15 | 643,100 |
04 mar 2024 | 5.10 | 5.49 | 5.10 | 5.29 | 5.29 | 841,600 |
01 mar 2024 | 5.19 | 5.24 | 5.00 | 5.05 | 5.05 | 655,400 |
29 feb 2024 | 5.39 | 5.54 | 5.16 | 5.19 | 5.19 | 913,400 |
28 feb 2024 | 5.51 | 5.60 | 5.28 | 5.28 | 5.28 | 1,141,800 |
27 feb 2024 | 5.59 | 5.90 | 5.57 | 5.63 | 5.63 | 916,300 |
26 feb 2024 | 5.21 | 5.67 | 5.17 | 5.55 | 5.55 | 956,900 |
23 feb 2024 | 5.11 | 5.38 | 4.97 | 5.25 | 5.25 | 1,201,600 |
22 feb 2024 | 5.29 | 5.30 | 4.89 | 4.99 | 4.99 | 2,255,200 |
21 feb 2024 | 7.71 | 7.71 | 5.00 | 5.17 | 5.17 | 3,642,200 |
20 feb 2024 | 7.89 | 8.02 | 7.57 | 7.80 | 7.80 | 1,022,500 |
16 feb 2024 | 7.92 | 8.12 | 7.76 | 7.97 | 7.97 | 854,800 |
15 feb 2024 | 7.65 | 8.10 | 7.65 | 8.05 | 8.05 | 904,900 |
14 feb 2024 | 7.21 | 7.63 | 7.15 | 7.59 | 7.59 | 730,300 |
13 feb 2024 | 6.74 | 7.00 | 6.72 | 6.99 | 6.99 | 816,100 |
12 feb 2024 | 7.08 | 7.24 | 7.03 | 7.16 | 7.16 | 594,700 |
09 feb 2024 | 7.03 | 7.13 | 6.96 | 7.08 | 7.08 | 419,000 |
08 feb 2024 | 6.62 | 7.05 | 6.59 | 6.92 | 6.92 | 567,700 |
07 feb 2024 | 6.63 | 6.71 | 6.47 | 6.63 | 6.63 | 465,600 |
06 feb 2024 | 6.52 | 6.71 | 6.43 | 6.67 | 6.67 | 523,000 |
05 feb 2024 | 6.59 | 6.67 | 6.41 | 6.50 | 6.50 | 524,800 |
02 feb 2024 | 6.86 | 6.87 | 6.67 | 6.68 | 6.68 | 472,500 |
01 feb 2024 | 6.73 | 6.99 | 6.69 | 6.97 | 6.97 | 495,500 |
31 ene 2024 | 7.10 | 7.22 | 6.74 | 6.74 | 6.74 | 689,600 |
30 ene 2024 | 7.40 | 7.49 | 7.14 | 7.14 | 7.14 | 658,100 |
29 ene 2024 | 7.19 | 7.42 | 7.11 | 7.41 | 7.41 | 450,900 |
26 ene 2024 | 7.53 | 7.57 | 7.15 | 7.22 | 7.22 | 436,600 |
25 ene 2024 | 7.65 | 7.68 | 7.29 | 7.45 | 7.45 | 561,900 |
24 ene 2024 | 7.66 | 7.74 | 7.39 | 7.46 | 7.46 | 630,900 |
23 ene 2024 | 7.53 | 7.77 | 7.27 | 7.49 | 7.49 | 1,065,000 |
22 ene 2024 | 6.84 | 7.38 | 6.84 | 7.38 | 7.38 | 983,700 |
19 ene 2024 | 6.52 | 6.72 | 6.40 | 6.71 | 6.71 | 660,500 |
18 ene 2024 | 6.30 | 6.45 | 6.22 | 6.42 | 6.42 | 474,600 |
17 ene 2024 | 6.16 | 6.29 | 6.10 | 6.26 | 6.26 | 879,900 |
16 ene 2024 | 6.29 | 6.41 | 6.12 | 6.33 | 6.33 | 704,900 |
12 ene 2024 | 6.29 | 6.58 | 6.29 | 6.41 | 6.41 | 1,013,900 |
11 ene 2024 | 6.21 | 6.26 | 5.96 | 6.21 | 6.21 | 594,400 |
10 ene 2024 | 6.24 | 6.28 | 6.09 | 6.24 | 6.24 | 582,600 |
09 ene 2024 | 6.40 | 6.53 | 6.16 | 6.26 | 6.26 | 893,200 |
08 ene 2024 | 6.75 | 7.04 | 6.53 | 6.53 | 6.53 | 1,551,800 |
05 ene 2024 | 5.76 | 6.69 | 5.76 | 6.65 | 6.65 | 1,818,200 |
04 ene 2024 | 5.73 | 5.83 | 5.69 | 5.83 | 5.83 | 487,100 |
03 ene 2024 | 5.49 | 5.86 | 5.41 | 5.69 | 5.69 | 579,500 |
02 ene 2024 | 5.57 | 5.74 | 5.47 | 5.70 | 5.70 | 461,800 |
29 dic 2023 | 5.80 | 5.89 | 5.62 | 5.62 | 5.62 | 435,800 |
28 dic 2023 | 5.79 | 5.87 | 5.78 | 5.80 | 5.80 | 369,200 |
27 dic 2023 | 5.78 | 5.99 | 5.77 | 5.88 | 5.88 | 412,700 |
26 dic 2023 | 5.55 | 5.81 | 5.53 | 5.77 | 5.77 | 426,600 |
22 dic 2023 | 5.65 | 5.73 | 5.50 | 5.55 | 5.55 | 407,300 |
21 dic 2023 | 5.32 | 5.64 | 5.27 | 5.63 | 5.63 | 761,000 |
20 dic 2023 | 5.44 | 5.57 | 5.21 | 5.22 | 5.22 | 509,100 |
19 dic 2023 | 5.35 | 5.51 | 5.28 | 5.43 | 5.43 | 569,900 |
18 dic 2023 | 5.17 | 5.29 | 5.00 | 5.27 | 5.27 | 560,600 |
15 dic 2023 | 5.74 | 5.74 | 5.21 | 5.23 | 5.23 | 833,400 |
14 dic 2023 | 5.34 | 5.82 | 5.34 | 5.60 | 5.60 | 779,600 |
13 dic 2023 | 5.30 | 5.30 | 4.90 | 5.29 | 5.29 | 1,190,100 |
12 dic 2023 | 5.50 | 5.55 | 5.28 | 5.33 | 5.33 | 559,000 |
*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. |