Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 9.08 | 9.35 | 8.93 | 9.17 | 9.17 | 11,554,580 |
27 jun 2024 | 9.45 | 9.78 | 9.15 | 9.17 | 9.17 | 14,132,800 |
26 jun 2024 | 9.28 | 9.60 | 9.10 | 9.59 | 9.59 | 12,891,008 |
25 jun 2024 | 9.26 | 9.57 | 9.20 | 9.39 | 9.39 | 16,590,008 |
24 jun 2024 | 9.19 | 9.47 | 9.05 | 9.12 | 9.12 | 9,370,768 |
21 jun 2024 | 9.06 | 9.49 | 8.85 | 9.32 | 9.32 | 15,561,848 |
20 jun 2024 | 9.78 | 9.91 | 9.21 | 9.21 | 9.21 | 24,653,500 |
19 jun 2024 | 10.43 | 10.43 | 9.82 | 9.83 | 9.83 | 27,353,340 |
18 jun 2024 | 10.30 | 10.93 | 10.21 | 10.50 | 10.50 | 30,605,394 |
17 jun 2024 | 10.12 | 10.42 | 9.83 | 10.41 | 10.41 | 29,172,336 |
14 jun 2024 | 10.60 | 10.66 | 9.99 | 10.33 | 10.33 | 46,634,592 |
13 jun 2024 | 10.53 | 11.58 | 10.53 | 11.23 | 11.23 | 53,663,372 |
12 jun 2024 | 10.45 | 11.19 | 10.34 | 10.84 | 10.84 | 39,798,391 |
11 jun 2024 | 9.84 | 10.57 | 9.58 | 10.52 | 10.52 | 36,114,992 |
07 jun 2024 | 10.07 | 10.57 | 10.00 | 10.20 | 10.20 | 38,264,104 |
06 jun 2024 | 10.09 | 10.19 | 9.40 | 9.83 | 9.83 | 31,448,060 |
05 jun 2024 | 9.71 | 10.40 | 9.69 | 10.26 | 10.26 | 31,159,714 |
04 jun 2024 | 10.06 | 10.12 | 9.64 | 9.99 | 9.99 | 29,655,736 |
03 jun 2024 | 10.51 | 10.81 | 9.95 | 10.08 | 10.08 | 36,547,838 |
31 may 2024 | 10.29 | 11.36 | 10.24 | 10.60 | 10.60 | 50,472,270 |
30 may 2024 | 9.48 | 10.88 | 9.48 | 10.45 | 10.45 | 40,171,556 |
29 may 2024 | 9.36 | 9.68 | 9.34 | 9.58 | 9.58 | 12,831,917 |
28 may 2024 | 9.43 | 9.56 | 9.20 | 9.43 | 9.43 | 12,287,363 |
27 may 2024 | 9.59 | 9.85 | 9.37 | 9.47 | 9.47 | 17,513,112 |
24 may 2024 | 9.39 | 9.85 | 9.19 | 9.73 | 9.73 | 22,096,849 |
23 may 2024 | 9.75 | 9.80 | 9.35 | 9.49 | 9.49 | 21,361,969 |
22 may 2024 | 9.46 | 10.18 | 9.40 | 9.95 | 9.95 | 34,807,257 |
21 may 2024 | 8.92 | 9.97 | 8.91 | 9.57 | 9.57 | 34,431,026 |
20 may 2024 | 8.79 | 9.02 | 8.75 | 8.93 | 8.93 | 7,980,700 |
17 may 2024 | 8.77 | 8.89 | 8.60 | 8.79 | 8.79 | 6,744,880 |
16 may 2024 | 8.80 | 8.96 | 8.70 | 8.74 | 8.74 | 5,411,620 |
15 may 2024 | 8.97 | 9.04 | 8.76 | 8.87 | 8.87 | 8,891,744 |
14 may 2024 | 8.87 | 9.12 | 8.78 | 8.93 | 8.93 | 8,592,095 |
13 may 2024 | 8.80 | 9.02 | 8.53 | 8.85 | 8.85 | 7,073,800 |
10 may 2024 | 8.97 | 9.07 | 8.71 | 8.88 | 8.88 | 6,014,765 |
09 may 2024 | 8.79 | 9.04 | 8.79 | 8.94 | 8.94 | 6,367,052 |
08 may 2024 | 8.87 | 8.97 | 8.73 | 8.82 | 8.82 | 4,854,736 |
07 may 2024 | 8.79 | 8.91 | 8.71 | 8.91 | 8.91 | 6,180,193 |
06 may 2024 | 8.65 | 8.86 | 8.65 | 8.79 | 8.79 | 5,813,177 |
30 abr 2024 | 8.65 | 8.85 | 8.48 | 8.56 | 8.56 | 5,915,127 |
29 abr 2024 | 8.43 | 8.65 | 8.41 | 8.65 | 8.65 | 7,377,267 |
26 abr 2024 | 8.35 | 8.52 | 8.23 | 8.42 | 8.42 | 6,201,004 |
25 abr 2024 | 8.15 | 8.53 | 8.06 | 8.39 | 8.39 | 7,108,724 |
24 abr 2024 | 7.87 | 8.22 | 7.87 | 8.16 | 8.16 | 5,981,517 |
23 abr 2024 | 7.66 | 7.94 | 7.62 | 7.91 | 7.91 | 6,047,180 |
22 abr 2024 | 7.76 | 7.93 | 7.50 | 7.69 | 7.69 | 6,149,870 |
19 abr 2024 | 7.92 | 8.00 | 7.69 | 7.83 | 7.83 | 5,548,224 |
18 abr 2024 | 8.09 | 8.16 | 7.88 | 8.01 | 8.01 | 6,181,320 |
17 abr 2024 | 7.52 | 8.14 | 7.51 | 8.11 | 8.11 | 8,934,111 |
16 abr 2024 | 7.90 | 7.91 | 7.24 | 7.38 | 7.38 | 11,749,160 |
15 abr 2024 | 8.40 | 8.47 | 7.83 | 7.97 | 7.97 | 8,360,519 |
12 abr 2024 | 8.54 | 8.67 | 8.40 | 8.41 | 8.41 | 4,428,860 |
11 abr 2024 | 8.50 | 8.71 | 8.45 | 8.51 | 8.51 | 5,271,440 |
10 abr 2024 | 8.90 | 8.91 | 8.47 | 8.62 | 8.62 | 6,349,520 |
09 abr 2024 | 8.66 | 8.96 | 8.65 | 8.84 | 8.84 | 5,489,450 |
08 abr 2024 | 8.94 | 8.94 | 8.60 | 8.66 | 8.66 | 6,915,767 |
03 abr 2024 | 9.20 | 9.21 | 8.88 | 8.97 | 8.97 | 8,709,696 |
02 abr 2024 | 9.24 | 9.36 | 9.12 | 9.21 | 9.21 | 7,052,696 |
01 abr 2024 | 9.00 | 9.30 | 8.99 | 9.24 | 9.24 | 8,438,300 |
29 mar 2024 | 8.89 | 9.03 | 8.75 | 8.94 | 8.94 | 3,829,120 |
28 mar 2024 | 8.66 | 9.05 | 8.60 | 8.85 | 8.85 | 9,852,420 |
27 mar 2024 | 9.15 | 9.15 | 8.67 | 8.70 | 8.70 | 10,391,292 |
26 mar 2024 | 9.02 | 9.22 | 8.97 | 9.10 | 9.10 | 7,113,524 |
25 mar 2024 | 9.42 | 9.47 | 9.05 | 9.08 | 9.08 | 9,167,001 |
22 mar 2024 | 9.52 | 9.52 | 9.18 | 9.36 | 9.36 | 9,357,858 |
21 mar 2024 | 9.56 | 9.58 | 9.35 | 9.48 | 9.48 | 8,360,587 |
20 mar 2024 | 9.36 | 9.62 | 9.35 | 9.50 | 9.50 | 10,233,020 |
19 mar 2024 | 9.26 | 9.70 | 9.26 | 9.41 | 9.41 | 12,669,778 |
18 mar 2024 | 9.19 | 9.39 | 9.12 | 9.30 | 9.30 | 12,299,858 |
15 mar 2024 | 8.91 | 9.13 | 8.85 | 9.13 | 9.13 | 11,768,061 |
14 mar 2024 | 9.04 | 9.20 | 8.79 | 9.00 | 9.00 | 16,165,100 |
13 mar 2024 | 9.09 | 9.17 | 8.91 | 9.08 | 9.08 | 22,291,668 |
12 mar 2024 | 8.95 | 9.45 | 8.91 | 9.35 | 9.35 | 17,895,020 |
11 mar 2024 | 8.81 | 8.95 | 8.72 | 8.95 | 8.95 | 9,744,440 |
08 mar 2024 | 8.69 | 8.86 | 8.60 | 8.78 | 8.78 | 10,459,128 |
07 mar 2024 | 9.07 | 9.20 | 8.68 | 8.70 | 8.70 | 13,476,565 |
06 mar 2024 | 8.40 | 8.95 | 8.40 | 8.89 | 8.89 | 13,541,040 |
05 mar 2024 | 8.62 | 8.65 | 8.41 | 8.45 | 8.45 | 9,166,000 |
04 mar 2024 | 8.94 | 8.94 | 8.41 | 8.68 | 8.68 | 14,853,210 |
01 mar 2024 | 8.64 | 9.00 | 8.64 | 8.91 | 8.91 | 11,465,567 |
29 feb 2024 | 8.11 | 8.66 | 8.02 | 8.65 | 8.65 | 15,910,742 |
28 feb 2024 | 9.40 | 9.43 | 8.10 | 8.21 | 8.21 | 26,374,687 |
27 feb 2024 | 9.23 | 9.46 | 9.10 | 9.40 | 9.40 | 11,601,769 |
26 feb 2024 | 9.60 | 9.75 | 9.11 | 9.29 | 9.29 | 17,789,903 |
23 feb 2024 | 8.50 | 9.17 | 8.46 | 9.08 | 9.08 | 18,173,765 |
22 feb 2024 | 8.23 | 8.53 | 8.10 | 8.51 | 8.51 | 15,383,484 |
21 feb 2024 | 8.03 | 8.55 | 7.91 | 8.19 | 8.19 | 12,567,936 |
20 feb 2024 | 7.78 | 8.25 | 7.61 | 8.14 | 8.14 | 10,988,571 |
19 feb 2024 | 7.80 | 8.00 | 7.58 | 7.82 | 7.82 | 17,822,258 |
08 feb 2024 | 6.80 | 7.77 | 6.36 | 7.58 | 7.58 | 28,214,841 |
07 feb 2024 | 7.00 | 7.09 | 6.53 | 6.74 | 6.74 | 27,084,293 |
06 feb 2024 | 6.30 | 7.24 | 5.93 | 7.00 | 7.00 | 24,026,757 |
05 feb 2024 | 7.60 | 7.69 | 6.50 | 6.66 | 6.66 | 21,307,360 |
02 feb 2024 | 8.31 | 8.38 | 7.36 | 7.70 | 7.70 | 13,147,248 |
01 feb 2024 | 8.45 | 8.54 | 8.04 | 8.23 | 8.23 | 11,273,380 |
31 ene 2024 | 8.90 | 8.96 | 8.36 | 8.42 | 8.42 | 12,231,160 |
30 ene 2024 | 9.19 | 9.40 | 8.89 | 8.96 | 8.96 | 9,805,410 |
29 ene 2024 | 9.74 | 9.74 | 9.22 | 9.26 | 9.26 | 8,728,380 |
26 ene 2024 | 9.99 | 10.04 | 9.63 | 9.68 | 9.68 | 9,457,180 |
25 ene 2024 | 9.82 | 10.05 | 9.65 | 9.99 | 9.99 | 9,609,973 |
*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. |