Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 8.09 | 8.73 | 8.09 | 8.49 | 8.49 | 45,313 |
02 may 2024 | 8.26 | 8.69 | 8.02 | 8.02 | 8.02 | 53,100 |
01 may 2024 | 7.68 | 8.66 | 7.68 | 8.16 | 8.16 | 155,000 |
30 abr 2024 | 7.69 | 7.84 | 7.55 | 7.67 | 7.67 | 92,600 |
29 abr 2024 | 7.69 | 8.14 | 7.69 | 7.76 | 7.76 | 95,700 |
26 abr 2024 | 8.10 | 8.34 | 7.70 | 7.87 | 7.87 | 59,400 |
25 abr 2024 | 7.85 | 8.39 | 7.67 | 8.21 | 8.21 | 46,000 |
24 abr 2024 | 8.22 | 8.38 | 8.02 | 8.07 | 8.07 | 67,400 |
23 abr 2024 | 7.75 | 8.55 | 7.75 | 8.18 | 8.18 | 154,400 |
22 abr 2024 | 7.97 | 8.31 | 7.58 | 7.95 | 7.95 | 58,100 |
19 abr 2024 | 7.64 | 8.34 | 7.50 | 8.04 | 8.04 | 76,200 |
18 abr 2024 | 8.00 | 8.30 | 7.55 | 7.91 | 7.91 | 98,700 |
17 abr 2024 | 8.89 | 9.19 | 8.02 | 8.11 | 8.11 | 81,900 |
16 abr 2024 | 9.44 | 9.59 | 8.94 | 8.96 | 8.96 | 110,200 |
15 abr 2024 | 9.18 | 9.44 | 9.08 | 9.41 | 9.41 | 63,800 |
12 abr 2024 | 9.37 | 9.52 | 9.09 | 9.25 | 9.25 | 53,900 |
11 abr 2024 | 9.75 | 9.85 | 9.07 | 9.50 | 9.50 | 136,300 |
10 abr 2024 | 9.30 | 9.96 | 9.04 | 9.89 | 9.89 | 112,800 |
09 abr 2024 | 9.62 | 9.65 | 9.10 | 9.27 | 9.27 | 67,200 |
08 abr 2024 | 8.33 | 9.90 | 8.33 | 9.73 | 9.73 | 211,100 |
05 abr 2024 | 9.30 | 9.71 | 8.06 | 8.21 | 8.21 | 131,600 |
04 abr 2024 | 8.36 | 9.58 | 8.36 | 9.38 | 9.38 | 117,700 |
03 abr 2024 | 8.53 | 9.49 | 8.39 | 8.41 | 8.41 | 182,500 |
02 abr 2024 | 7.90 | 8.50 | 7.54 | 8.47 | 8.47 | 173,600 |
01 abr 2024 | 8.18 | 8.18 | 7.80 | 7.85 | 7.85 | 62,200 |
28 mar 2024 | 8.20 | 8.20 | 7.84 | 8.13 | 8.13 | 70,100 |
27 mar 2024 | 8.00 | 8.05 | 7.81 | 7.99 | 7.99 | 59,500 |
26 mar 2024 | 7.45 | 8.18 | 7.29 | 7.97 | 7.97 | 146,400 |
25 mar 2024 | 7.50 | 7.50 | 7.11 | 7.49 | 7.49 | 60,100 |
22 mar 2024 | 7.25 | 7.50 | 6.99 | 7.50 | 7.50 | 68,100 |
21 mar 2024 | 7.24 | 7.26 | 7.05 | 7.25 | 7.25 | 58,000 |
20 mar 2024 | 7.08 | 7.20 | 6.78 | 7.16 | 7.16 | 57,500 |
19 mar 2024 | 6.65 | 7.48 | 6.65 | 7.11 | 7.11 | 107,600 |
18 mar 2024 | 5.94 | 7.00 | 5.59 | 6.63 | 6.63 | 110,900 |
15 mar 2024 | 6.22 | 6.40 | 5.87 | 5.91 | 5.91 | 72,900 |
14 mar 2024 | 6.22 | 6.44 | 6.12 | 6.36 | 6.36 | 60,900 |
13 mar 2024 | 6.33 | 6.40 | 6.11 | 6.31 | 6.31 | 53,700 |
12 mar 2024 | 6.40 | 6.46 | 6.00 | 6.33 | 6.33 | 63,300 |
11 mar 2024 | 6.46 | 6.46 | 6.23 | 6.35 | 6.35 | 27,600 |
08 mar 2024 | 6.46 | 6.57 | 6.11 | 6.40 | 6.40 | 49,400 |
07 mar 2024 | 6.45 | 6.49 | 6.34 | 6.39 | 6.39 | 39,400 |
06 mar 2024 | 6.47 | 6.48 | 6.35 | 6.40 | 6.40 | 51,200 |
05 mar 2024 | 6.32 | 6.48 | 6.21 | 6.29 | 6.29 | 25,200 |
04 mar 2024 | 6.54 | 6.54 | 6.26 | 6.39 | 6.39 | 51,000 |
01 mar 2024 | 6.26 | 6.43 | 5.91 | 6.40 | 6.40 | 75,900 |
29 feb 2024 | 6.47 | 6.47 | 6.16 | 6.26 | 6.26 | 32,000 |
28 feb 2024 | 6.41 | 6.41 | 6.08 | 6.34 | 6.34 | 37,900 |
27 feb 2024 | 6.58 | 6.58 | 6.36 | 6.39 | 6.39 | 48,100 |
26 feb 2024 | 6.57 | 6.66 | 6.32 | 6.45 | 6.45 | 50,700 |
23 feb 2024 | 6.09 | 6.57 | 6.09 | 6.45 | 6.45 | 52,600 |
22 feb 2024 | 6.96 | 7.05 | 6.12 | 6.12 | 6.12 | 101,100 |
21 feb 2024 | 6.06 | 7.24 | 6.00 | 6.90 | 6.90 | 267,200 |
20 feb 2024 | 5.85 | 6.06 | 5.80 | 6.06 | 6.06 | 88,000 |
16 feb 2024 | 5.87 | 6.00 | 5.69 | 5.90 | 5.90 | 29,400 |
15 feb 2024 | 6.06 | 6.06 | 5.50 | 5.78 | 5.78 | 28,700 |
14 feb 2024 | 6.00 | 6.05 | 5.86 | 6.05 | 6.05 | 40,500 |
13 feb 2024 | 5.91 | 6.10 | 5.86 | 6.01 | 6.01 | 32,600 |
12 feb 2024 | 5.91 | 6.12 | 5.85 | 6.02 | 6.02 | 50,500 |
09 feb 2024 | 5.45 | 5.89 | 5.40 | 5.88 | 5.88 | 60,500 |
08 feb 2024 | 5.48 | 5.49 | 5.36 | 5.44 | 5.44 | 21,500 |
07 feb 2024 | 5.49 | 5.50 | 5.42 | 5.47 | 5.47 | 46,000 |
06 feb 2024 | 5.48 | 5.50 | 5.34 | 5.42 | 5.42 | 27,800 |
05 feb 2024 | 5.35 | 5.50 | 5.07 | 5.47 | 5.47 | 64,100 |
02 feb 2024 | 4.62 | 5.43 | 4.44 | 5.43 | 5.43 | 57,600 |
01 feb 2024 | 4.62 | 4.63 | 4.43 | 4.63 | 4.63 | 37,700 |
31 ene 2024 | 4.39 | 4.60 | 4.32 | 4.59 | 4.59 | 29,400 |
30 ene 2024 | 4.30 | 4.36 | 4.28 | 4.34 | 4.34 | 21,300 |
29 ene 2024 | 4.32 | 4.39 | 4.19 | 4.30 | 4.30 | 22,100 |
26 ene 2024 | 4.20 | 4.20 | 4.14 | 4.20 | 4.20 | 14,100 |
25 ene 2024 | 4.40 | 4.40 | 4.20 | 4.22 | 4.22 | 19,300 |
24 ene 2024 | 4.50 | 4.53 | 4.26 | 4.52 | 4.52 | 73,300 |
23 ene 2024 | 4.55 | 4.59 | 4.50 | 4.55 | 4.55 | 12,700 |
22 ene 2024 | 4.59 | 4.59 | 4.50 | 4.50 | 4.50 | 29,900 |
19 ene 2024 | 4.78 | 4.78 | 4.57 | 4.65 | 4.65 | 12,700 |
18 ene 2024 | 4.85 | 4.85 | 4.56 | 4.80 | 4.80 | 13,700 |
17 ene 2024 | 5.25 | 5.25 | 4.70 | 4.87 | 4.87 | 23,000 |
16 ene 2024 | 4.95 | 5.39 | 4.87 | 5.24 | 5.24 | 34,600 |
12 ene 2024 | 4.41 | 5.00 | 4.40 | 5.00 | 5.00 | 38,400 |
11 ene 2024 | 4.57 | 4.69 | 4.40 | 4.42 | 4.42 | 23,100 |
10 ene 2024 | 4.57 | 4.74 | 4.45 | 4.67 | 4.67 | 33,600 |
09 ene 2024 | 4.02 | 4.55 | 4.02 | 4.55 | 4.55 | 39,500 |
08 ene 2024 | 4.05 | 4.21 | 3.90 | 4.05 | 4.05 | 18,600 |
05 ene 2024 | 4.07 | 4.24 | 4.00 | 4.03 | 4.03 | 20,700 |
04 ene 2024 | 4.30 | 4.30 | 4.01 | 4.24 | 4.24 | 15,400 |
03 ene 2024 | 4.24 | 4.33 | 4.13 | 4.29 | 4.29 | 8,200 |
02 ene 2024 | 4.00 | 4.39 | 4.00 | 4.34 | 4.34 | 9,200 |
29 dic 2023 | 3.97 | 4.08 | 3.96 | 4.00 | 4.00 | 9,800 |
28 dic 2023 | 3.94 | 4.05 | 3.92 | 3.97 | 3.97 | 15,600 |
27 dic 2023 | 3.94 | 4.03 | 3.91 | 4.00 | 4.00 | 30,600 |
26 dic 2023 | 3.87 | 3.94 | 3.83 | 3.93 | 3.93 | 13,700 |
22 dic 2023 | 4.00 | 4.09 | 3.90 | 3.92 | 3.92 | 14,900 |
21 dic 2023 | 3.99 | 4.00 | 3.81 | 3.99 | 3.99 | 15,400 |
20 dic 2023 | 4.10 | 4.10 | 3.81 | 3.94 | 3.94 | 36,500 |
19 dic 2023 | 4.15 | 4.59 | 4.10 | 4.11 | 4.11 | 38,000 |
18 dic 2023 | 4.63 | 4.63 | 4.01 | 4.14 | 4.14 | 37,100 |
15 dic 2023 | 4.33 | 5.04 | 4.33 | 4.65 | 4.65 | 31,700 |
14 dic 2023 | 4.50 | 4.65 | 4.24 | 4.63 | 4.63 | 18,000 |
13 dic 2023 | 4.47 | 4.63 | 4.19 | 4.46 | 4.46 | 14,100 |
12 dic 2023 | 4.14 | 4.62 | 4.14 | 4.50 | 4.50 | 35,500 |
11 dic 2023 | 4.21 | 4.23 | 4.08 | 4.19 | 4.19 | 14,900 |
*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. |