Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 4.8601 | 4.9000 | 4.8601 | 4.9000 | 4.9000 | 1,734 |
06 may 2024 | 5.0000 | 5.1100 | 4.8900 | 4.9600 | 4.9600 | 17,600 |
03 may 2024 | 5.1900 | 5.2600 | 5.1500 | 5.1900 | 5.1900 | 2,900 |
02 may 2024 | 5.2500 | 5.2500 | 4.8100 | 5.1000 | 5.1000 | 15,000 |
01 may 2024 | 5.3400 | 5.4500 | 5.2500 | 5.2500 | 5.2500 | 1,900 |
30 abr 2024 | 5.2400 | 5.5000 | 5.2400 | 5.2600 | 5.2600 | 4,300 |
29 abr 2024 | 5.3900 | 5.4000 | 4.9000 | 5.3900 | 5.3900 | 16,600 |
26 abr 2024 | 5.5600 | 5.5600 | 5.4600 | 5.4600 | 5.4600 | 1,100 |
25 abr 2024 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 1,700 |
24 abr 2024 | 5.4500 | 5.4900 | 5.3100 | 5.4200 | 5.4200 | 5,000 |
23 abr 2024 | 5.3500 | 5.7600 | 5.3500 | 5.5600 | 5.5600 | 2,000 |
22 abr 2024 | 5.3700 | 5.5000 | 5.3700 | 5.5000 | 5.5000 | 1,300 |
19 abr 2024 | 5.3700 | 5.4600 | 5.3300 | 5.3300 | 5.3300 | 6,200 |
18 abr 2024 | 5.7100 | 5.7100 | 5.4000 | 5.4900 | 5.4900 | 2,200 |
17 abr 2024 | 5.5900 | 5.6800 | 5.4300 | 5.6800 | 5.6800 | 2,500 |
16 abr 2024 | 5.4900 | 5.6000 | 5.3700 | 5.6000 | 5.6000 | 2,200 |
15 abr 2024 | 5.7700 | 5.7700 | 5.7000 | 5.7100 | 5.7100 | 4,000 |
12 abr 2024 | 5.7600 | 5.8500 | 5.7000 | 5.7300 | 5.7300 | 4,300 |
11 abr 2024 | 5.9700 | 6.0500 | 5.7900 | 5.7900 | 5.7900 | 6,300 |
10 abr 2024 | 5.9400 | 6.1000 | 5.8500 | 5.9900 | 5.9900 | 4,000 |
09 abr 2024 | 6.0000 | 6.0000 | 5.8900 | 5.9700 | 5.9700 | 6,600 |
08 abr 2024 | 6.1600 | 6.1600 | 6.0000 | 6.0200 | 6.0200 | 10,300 |
05 abr 2024 | 6.1100 | 6.2300 | 6.0500 | 6.1800 | 6.1800 | 4,800 |
04 abr 2024 | 6.0100 | 6.1600 | 6.0100 | 6.1600 | 6.1600 | 700 |
03 abr 2024 | 6.4200 | 6.4200 | 6.0500 | 6.1300 | 6.1300 | 2,600 |
02 abr 2024 | 6.0500 | 6.2000 | 6.0500 | 6.1400 | 6.1400 | 7,200 |
01 abr 2024 | 6.1800 | 6.2700 | 6.0500 | 6.2400 | 6.2400 | 1,500 |
28 mar 2024 | 6.1900 | 6.3400 | 6.0400 | 6.3400 | 6.3400 | 4,700 |
27 mar 2024 | 6.1100 | 6.4500 | 5.8500 | 6.3300 | 6.3300 | 6,200 |
26 mar 2024 | 6.2900 | 6.4900 | 6.2500 | 6.3100 | 6.3100 | 7,300 |
25 mar 2024 | 6.5300 | 6.5300 | 6.1900 | 6.2500 | 6.2500 | 12,000 |
22 mar 2024 | 6.6000 | 6.6000 | 6.3500 | 6.5000 | 6.5000 | 4,100 |
21 mar 2024 | 6.0000 | 6.6300 | 6.0000 | 6.5900 | 6.5900 | 18,600 |
20 mar 2024 | 5.8100 | 6.0900 | 5.8100 | 5.9900 | 5.9900 | 4,100 |
19 mar 2024 | 5.6000 | 5.8300 | 5.3000 | 5.6500 | 5.6500 | 17,700 |
18 mar 2024 | 5.5000 | 5.6900 | 5.4300 | 5.6400 | 5.6400 | 13,800 |
15 mar 2024 | 5.2600 | 5.6700 | 5.2000 | 5.6700 | 5.6700 | 29,000 |
14 mar 2024 | 5.6000 | 5.6000 | 5.4000 | 5.4000 | 5.4000 | 16,500 |
13 mar 2024 | 5.4800 | 5.7300 | 5.4800 | 5.4900 | 5.4900 | 1,400 |
12 mar 2024 | 5.5500 | 5.6500 | 5.4700 | 5.6000 | 5.6000 | 13,500 |
11 mar 2024 | 5.8100 | 6.0100 | 5.3600 | 5.6300 | 5.6300 | 41,100 |
08 mar 2024 | 6.0300 | 6.0300 | 5.8300 | 5.8500 | 5.8500 | 10,500 |
07 mar 2024 | 6.3100 | 6.3100 | 5.8100 | 5.8100 | 5.8100 | 14,100 |
06 mar 2024 | 6.0400 | 6.2000 | 5.9500 | 6.0100 | 6.0100 | 17,900 |
05 mar 2024 | 6.2700 | 6.2700 | 5.9500 | 6.0100 | 6.0100 | 20,400 |
04 mar 2024 | 6.0600 | 6.2700 | 6.0400 | 6.0700 | 6.0700 | 7,400 |
01 mar 2024 | 6.0000 | 6.1000 | 5.9100 | 6.0400 | 6.0400 | 3,200 |
29 feb 2024 | 5.9600 | 6.3600 | 5.9000 | 5.9800 | 5.9800 | 19,900 |
28 feb 2024 | 6.0000 | 6.0000 | 5.5900 | 5.9000 | 5.9000 | 29,500 |
27 feb 2024 | 6.0100 | 6.2500 | 6.0100 | 6.1000 | 6.1000 | 11,400 |
26 feb 2024 | 6.5900 | 6.6600 | 6.1500 | 6.3000 | 6.3000 | 16,000 |
23 feb 2024 | 6.5500 | 6.8900 | 6.5500 | 6.5600 | 6.5600 | 4,800 |
22 feb 2024 | 6.9500 | 7.2300 | 6.4000 | 6.5200 | 6.5200 | 17,500 |
21 feb 2024 | 7.3000 | 7.3000 | 6.7900 | 6.9500 | 6.9500 | 11,500 |
20 feb 2024 | 9.2300 | 9.2900 | 6.3000 | 7.0700 | 7.0700 | 78,000 |
16 feb 2024 | 9.4400 | 9.4400 | 8.8300 | 9.2000 | 9.2000 | 35,300 |
15 feb 2024 | 8.4300 | 9.3700 | 7.7600 | 9.2200 | 9.2200 | 43,300 |
14 feb 2024 | 7.3100 | 8.6000 | 7.3100 | 8.4200 | 8.4200 | 34,700 |
13 feb 2024 | 7.3500 | 7.4600 | 7.1000 | 7.4500 | 7.4500 | 8,400 |
12 feb 2024 | 7.0500 | 7.5000 | 6.9000 | 7.4000 | 7.4000 | 6,800 |
09 feb 2024 | 6.9600 | 7.2200 | 6.9200 | 7.0100 | 7.0100 | 7,100 |
08 feb 2024 | 7.2100 | 7.2200 | 7.0200 | 7.0200 | 7.0200 | 4,000 |
07 feb 2024 | 7.4800 | 7.6800 | 7.2000 | 7.2400 | 7.2400 | 5,900 |
06 feb 2024 | 7.6100 | 7.6100 | 7.5000 | 7.5000 | 7.5000 | 3,400 |
05 feb 2024 | 7.7200 | 7.8500 | 7.3700 | 7.6400 | 7.6400 | 12,400 |
02 feb 2024 | 7.3600 | 7.6200 | 7.1500 | 7.6200 | 7.6200 | 3,400 |
01 feb 2024 | 7.0700 | 7.7900 | 7.0700 | 7.4200 | 7.4200 | 16,600 |
31 ene 2024 | 6.8000 | 7.0600 | 6.6000 | 7.0600 | 7.0600 | 15,600 |
30 ene 2024 | 6.4900 | 6.8600 | 6.4500 | 6.8300 | 6.8300 | 14,900 |
29 ene 2024 | 6.1400 | 6.4000 | 6.1300 | 6.4000 | 6.4000 | 5,800 |
26 ene 2024 | 6.1000 | 6.2400 | 6.1000 | 6.1600 | 6.1600 | 3,300 |
25 ene 2024 | 6.1500 | 6.3000 | 6.0000 | 6.1100 | 6.1100 | 8,900 |
24 ene 2024 | 6.0400 | 6.3000 | 6.0400 | 6.1000 | 6.1000 | 4,500 |
23 ene 2024 | 6.1600 | 6.2300 | 6.0100 | 6.0900 | 6.0900 | 10,100 |
22 ene 2024 | 6.2400 | 6.2900 | 6.1200 | 6.1900 | 6.1900 | 6,400 |
19 ene 2024 | 6.1500 | 6.3000 | 6.1500 | 6.2700 | 6.2700 | 5,000 |
18 ene 2024 | 6.1200 | 6.2700 | 6.1200 | 6.2500 | 6.2500 | 4,600 |
17 ene 2024 | 6.1300 | 6.3000 | 6.1100 | 6.2900 | 6.2900 | 8,700 |
16 ene 2024 | 6.3000 | 6.3000 | 6.2000 | 6.2100 | 6.2100 | 1,500 |
12 ene 2024 | 6.1600 | 6.3100 | 6.1600 | 6.2600 | 6.2600 | 5,600 |
11 ene 2024 | 6.2600 | 6.3100 | 5.8900 | 6.2900 | 6.2900 | 5,400 |
10 ene 2024 | 5.9100 | 6.2600 | 5.9000 | 6.1900 | 6.1900 | 10,500 |
09 ene 2024 | 5.9200 | 6.1000 | 5.7900 | 6.0700 | 6.0700 | 15,000 |
08 ene 2024 | 6.0000 | 6.1200 | 5.8100 | 6.0200 | 6.0200 | 11,000 |
05 ene 2024 | 6.2500 | 6.3800 | 6.0100 | 6.0800 | 6.0800 | 18,600 |
04 ene 2024 | 6.4100 | 6.5000 | 6.2700 | 6.3700 | 6.3700 | 5,900 |
03 ene 2024 | 6.5500 | 6.5500 | 6.3000 | 6.3900 | 6.3900 | 13,900 |
02 ene 2024 | 6.8100 | 7.3500 | 6.1600 | 6.4900 | 6.4900 | 36,900 |
29 dic 2023 | 7.3600 | 7.4300 | 6.8600 | 7.0000 | 7.0000 | 27,000 |
28 dic 2023 | 7.6600 | 7.6600 | 7.3000 | 7.4500 | 7.4500 | 43,600 |
27 dic 2023 | 7.6500 | 7.7900 | 7.6500 | 7.6600 | 7.6600 | 7,200 |
26 dic 2023 | 7.3800 | 7.8400 | 7.3400 | 7.7600 | 7.7600 | 11,000 |
22 dic 2023 | 7.2300 | 7.6600 | 7.1200 | 7.5300 | 7.5300 | 17,300 |
21 dic 2023 | 7.0100 | 7.4100 | 7.0100 | 7.2800 | 7.2800 | 6,000 |
20 dic 2023 | 6.6000 | 7.2800 | 6.6000 | 7.1500 | 7.1500 | 13,100 |
19 dic 2023 | 6.5600 | 6.8400 | 6.5600 | 6.7700 | 6.7700 | 20,400 |
18 dic 2023 | 6.9100 | 7.0800 | 6.5000 | 6.5400 | 6.5400 | 19,600 |
15 dic 2023 | 6.6500 | 7.0600 | 6.5100 | 6.8300 | 6.8300 | 58,300 |
14 dic 2023 | 7.6200 | 7.6200 | 7.0100 | 7.1600 | 7.1600 | 25,000 |
13 dic 2023 | 7.5300 | 7.7000 | 7.3500 | 7.6000 | 7.6000 | 8,300 |
*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. |