Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 5.90 | 5.90 | 5.28 | 5.62 | 5.62 | 517,096 |
09 may 2024 | 5.39 | 6.16 | 5.39 | 5.76 | 5.76 | 531,700 |
08 may 2024 | 5.74 | 5.91 | 5.65 | 5.85 | 5.85 | 737,400 |
07 may 2024 | 5.75 | 5.81 | 5.48 | 5.79 | 5.79 | 867,600 |
06 may 2024 | 6.15 | 6.20 | 5.71 | 5.75 | 5.75 | 908,500 |
03 may 2024 | 5.93 | 6.38 | 5.90 | 6.14 | 6.14 | 849,100 |
02 may 2024 | 5.72 | 6.03 | 5.63 | 5.88 | 5.88 | 1,235,000 |
01 may 2024 | 4.95 | 5.79 | 4.95 | 5.67 | 5.67 | 1,089,700 |
30 abr 2024 | 4.79 | 4.94 | 4.74 | 4.93 | 4.93 | 494,800 |
29 abr 2024 | 4.73 | 4.93 | 4.70 | 4.85 | 4.85 | 503,800 |
26 abr 2024 | 4.80 | 4.81 | 4.64 | 4.66 | 4.66 | 407,000 |
25 abr 2024 | 4.92 | 4.92 | 4.72 | 4.74 | 4.74 | 397,700 |
24 abr 2024 | 5.05 | 5.23 | 4.96 | 5.01 | 5.01 | 430,700 |
23 abr 2024 | 5.13 | 5.18 | 4.95 | 5.08 | 5.08 | 469,300 |
22 abr 2024 | 4.92 | 4.94 | 4.64 | 4.84 | 4.84 | 492,500 |
19 abr 2024 | 4.78 | 5.01 | 4.72 | 4.87 | 4.87 | 452,600 |
18 abr 2024 | 4.77 | 4.86 | 4.66 | 4.80 | 4.80 | 538,900 |
17 abr 2024 | 5.30 | 5.31 | 4.78 | 4.79 | 4.79 | 625,500 |
16 abr 2024 | 5.68 | 5.79 | 5.25 | 5.26 | 5.26 | 528,100 |
15 abr 2024 | 5.80 | 5.91 | 5.65 | 5.74 | 5.74 | 434,700 |
12 abr 2024 | 6.02 | 6.13 | 5.66 | 5.80 | 5.80 | 647,100 |
11 abr 2024 | 6.04 | 6.08 | 5.79 | 6.00 | 6.00 | 554,800 |
10 abr 2024 | 5.81 | 6.09 | 5.46 | 6.04 | 6.04 | 963,200 |
09 abr 2024 | 5.82 | 5.96 | 5.65 | 5.82 | 5.82 | 344,100 |
08 abr 2024 | 5.91 | 5.91 | 5.64 | 5.80 | 5.80 | 413,800 |
05 abr 2024 | 5.80 | 5.99 | 5.65 | 5.91 | 5.91 | 455,900 |
04 abr 2024 | 6.01 | 6.06 | 5.81 | 5.85 | 5.85 | 368,300 |
03 abr 2024 | 6.18 | 6.23 | 5.75 | 5.94 | 5.94 | 1,099,200 |
02 abr 2024 | 6.17 | 6.30 | 6.07 | 6.25 | 6.25 | 331,300 |
01 abr 2024 | 6.21 | 6.32 | 5.98 | 6.31 | 6.31 | 547,000 |
28 mar 2024 | 5.96 | 6.18 | 5.89 | 6.17 | 6.17 | 596,500 |
27 mar 2024 | 5.65 | 6.04 | 5.65 | 6.04 | 6.04 | 413,100 |
26 mar 2024 | 5.85 | 5.93 | 5.66 | 5.66 | 5.66 | 362,600 |
25 mar 2024 | 5.94 | 5.94 | 5.61 | 5.78 | 5.78 | 561,700 |
22 mar 2024 | 6.04 | 6.11 | 5.75 | 5.77 | 5.77 | 347,000 |
21 mar 2024 | 6.21 | 6.24 | 5.92 | 6.00 | 6.00 | 1,757,900 |
20 mar 2024 | 5.90 | 6.22 | 5.83 | 6.18 | 6.18 | 785,200 |
19 mar 2024 | 5.66 | 6.02 | 5.61 | 5.93 | 5.93 | 669,400 |
18 mar 2024 | 6.40 | 6.48 | 5.57 | 5.67 | 5.67 | 1,786,400 |
15 mar 2024 | 6.41 | 6.78 | 6.41 | 6.50 | 6.50 | 3,974,700 |
14 mar 2024 | 6.81 | 6.82 | 6.42 | 6.42 | 6.42 | 788,800 |
13 mar 2024 | 6.61 | 6.85 | 6.52 | 6.84 | 6.84 | 423,400 |
12 mar 2024 | 6.98 | 7.12 | 6.46 | 6.66 | 6.66 | 596,200 |
11 mar 2024 | 6.77 | 7.01 | 6.58 | 6.80 | 6.80 | 845,400 |
08 mar 2024 | 6.99 | 7.12 | 6.51 | 6.78 | 6.78 | 1,614,700 |
07 mar 2024 | 6.40 | 7.67 | 6.34 | 6.82 | 6.82 | 3,620,800 |
06 mar 2024 | 5.14 | 6.72 | 5.10 | 6.29 | 6.29 | 6,074,200 |
05 mar 2024 | 5.04 | 5.11 | 4.74 | 4.79 | 4.79 | 663,800 |
04 mar 2024 | 5.20 | 5.23 | 4.96 | 5.07 | 5.07 | 673,800 |
01 mar 2024 | 4.82 | 5.16 | 4.81 | 5.13 | 5.13 | 763,600 |
29 feb 2024 | 5.20 | 5.21 | 4.69 | 4.81 | 4.81 | 873,200 |
28 feb 2024 | 5.02 | 5.17 | 4.95 | 5.10 | 5.10 | 647,900 |
27 feb 2024 | 4.62 | 5.27 | 4.58 | 5.10 | 5.10 | 2,197,000 |
26 feb 2024 | 4.40 | 4.64 | 4.38 | 4.60 | 4.60 | 648,500 |
23 feb 2024 | 4.07 | 4.44 | 4.01 | 4.41 | 4.41 | 1,014,000 |
22 feb 2024 | 3.99 | 4.21 | 3.99 | 4.09 | 4.09 | 576,800 |
21 feb 2024 | 4.11 | 4.16 | 3.95 | 3.99 | 3.99 | 727,700 |
20 feb 2024 | 3.92 | 4.12 | 3.92 | 4.11 | 4.11 | 1,069,400 |
16 feb 2024 | 3.77 | 3.94 | 3.68 | 3.91 | 3.91 | 710,400 |
15 feb 2024 | 3.70 | 3.83 | 3.64 | 3.77 | 3.77 | 688,700 |
14 feb 2024 | 3.57 | 3.73 | 3.50 | 3.68 | 3.68 | 489,100 |
13 feb 2024 | 3.83 | 3.85 | 3.51 | 3.54 | 3.54 | 1,427,400 |
12 feb 2024 | 4.11 | 4.16 | 3.88 | 3.91 | 3.91 | 786,000 |
09 feb 2024 | 4.08 | 4.16 | 4.05 | 4.10 | 4.10 | 532,300 |
08 feb 2024 | 4.00 | 4.08 | 3.94 | 4.06 | 4.06 | 403,000 |
07 feb 2024 | 4.06 | 4.09 | 3.91 | 4.01 | 4.01 | 685,600 |
06 feb 2024 | 3.84 | 4.08 | 3.71 | 4.06 | 4.06 | 644,700 |
05 feb 2024 | 3.86 | 3.91 | 3.78 | 3.87 | 3.87 | 401,500 |
02 feb 2024 | 4.02 | 4.05 | 3.78 | 3.94 | 3.94 | 743,800 |
01 feb 2024 | 4.41 | 4.41 | 3.97 | 4.00 | 4.00 | 1,395,300 |
31 ene 2024 | 4.50 | 4.60 | 4.32 | 4.32 | 4.32 | 694,100 |
30 ene 2024 | 4.45 | 4.45 | 4.31 | 4.31 | 4.31 | 385,700 |
29 ene 2024 | 4.40 | 4.49 | 4.22 | 4.47 | 4.47 | 537,000 |
26 ene 2024 | 4.40 | 4.47 | 4.32 | 4.41 | 4.41 | 583,900 |
25 ene 2024 | 4.45 | 4.53 | 4.37 | 4.39 | 4.39 | 625,900 |
24 ene 2024 | 4.61 | 4.62 | 4.37 | 4.40 | 4.40 | 407,500 |
23 ene 2024 | 4.72 | 4.77 | 4.52 | 4.57 | 4.57 | 319,400 |
22 ene 2024 | 4.68 | 4.80 | 4.62 | 4.69 | 4.69 | 510,000 |
19 ene 2024 | 4.76 | 4.76 | 4.58 | 4.68 | 4.68 | 467,000 |
18 ene 2024 | 4.83 | 4.83 | 4.53 | 4.75 | 4.75 | 398,100 |
17 ene 2024 | 4.84 | 4.84 | 4.67 | 4.71 | 4.71 | 520,500 |
16 ene 2024 | 4.90 | 4.97 | 4.72 | 4.87 | 4.87 | 581,300 |
12 ene 2024 | 5.04 | 5.08 | 4.95 | 5.00 | 5.00 | 376,100 |
11 ene 2024 | 5.25 | 5.28 | 4.84 | 4.97 | 4.97 | 669,400 |
10 ene 2024 | 5.33 | 5.49 | 5.19 | 5.30 | 5.30 | 919,000 |
09 ene 2024 | 5.15 | 5.39 | 4.98 | 5.33 | 5.33 | 1,064,900 |
08 ene 2024 | 4.87 | 5.22 | 4.66 | 5.19 | 5.19 | 825,300 |
05 ene 2024 | 5.21 | 5.21 | 4.92 | 4.94 | 4.94 | 653,200 |
04 ene 2024 | 5.16 | 5.32 | 5.13 | 5.30 | 5.30 | 748,600 |
03 ene 2024 | 5.33 | 5.40 | 5.12 | 5.16 | 5.16 | 969,100 |
02 ene 2024 | 5.00 | 5.44 | 4.99 | 5.34 | 5.34 | 904,400 |
29 dic 2023 | 5.06 | 5.07 | 4.94 | 5.05 | 5.05 | 710,400 |
28 dic 2023 | 5.12 | 5.22 | 5.03 | 5.06 | 5.06 | 424,300 |
27 dic 2023 | 5.06 | 5.14 | 4.92 | 5.09 | 5.09 | 644,600 |
26 dic 2023 | 4.90 | 5.06 | 4.85 | 5.01 | 5.01 | 525,000 |
22 dic 2023 | 5.11 | 5.23 | 4.79 | 4.88 | 4.88 | 709,300 |
21 dic 2023 | 4.84 | 5.12 | 4.81 | 5.03 | 5.03 | 1,084,200 |
20 dic 2023 | 5.00 | 5.14 | 4.76 | 4.80 | 4.80 | 1,179,900 |
19 dic 2023 | 4.80 | 5.13 | 4.75 | 4.97 | 4.97 | 1,993,800 |
18 dic 2023 | 4.40 | 4.51 | 4.30 | 4.49 | 4.49 | 651,800 |
*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. |