Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 7.67 | 7.80 | 7.54 | 7.57 | 7.57 | 2,188,300 |
27 jun 2024 | 7.70 | 7.94 | 7.63 | 7.70 | 7.70 | 2,455,914 |
26 jun 2024 | 7.28 | 7.70 | 7.20 | 7.70 | 7.70 | 2,262,821 |
25 jun 2024 | 7.31 | 7.53 | 7.29 | 7.32 | 7.32 | 2,250,665 |
24 jun 2024 | 7.65 | 7.76 | 7.19 | 7.32 | 7.32 | 2,695,862 |
21 jun 2024 | 7.55 | 7.80 | 7.45 | 7.64 | 7.64 | 1,877,213 |
20 jun 2024 | 7.83 | 7.88 | 7.55 | 7.56 | 7.56 | 1,784,850 |
19 jun 2024 | 7.69 | 7.91 | 7.69 | 7.78 | 7.78 | 1,950,800 |
18 jun 2024 | 7.49 | 7.72 | 7.47 | 7.68 | 7.68 | 1,715,587 |
17 jun 2024 | 7.65 | 7.71 | 7.41 | 7.48 | 7.48 | 1,825,210 |
14 jun 2024 | 7.72 | 7.77 | 7.50 | 7.72 | 7.72 | 1,125,250 |
13 jun 2024 | 7.87 | 7.97 | 7.68 | 7.72 | 7.72 | 1,686,800 |
12 jun 2024 | 7.66 | 7.87 | 7.55 | 7.83 | 7.83 | 1,556,900 |
11 jun 2024 | 7.63 | 7.69 | 7.32 | 7.63 | 7.63 | 2,286,202 |
07 jun 2024 | 7.33 | 7.68 | 7.32 | 7.63 | 7.63 | 3,356,750 |
06 jun 2024 | 7.65 | 7.72 | 7.03 | 7.14 | 7.14 | 3,210,050 |
05 jun 2024 | 7.96 | 7.96 | 7.66 | 7.68 | 7.68 | 2,124,196 |
04 jun 2024 | 8.03 | 8.03 | 7.73 | 7.89 | 7.89 | 2,692,400 |
03 jun 2024 | 8.37 | 8.45 | 7.94 | 8.03 | 8.03 | 2,578,800 |
31 may 2024 | 8.31 | 8.55 | 8.31 | 8.37 | 8.37 | 2,168,850 |
30 may 2024 | 8.47 | 8.47 | 8.22 | 8.27 | 8.27 | 2,039,950 |
29 may 2024 | 8.26 | 8.75 | 8.19 | 8.40 | 8.40 | 3,214,467 |
28 may 2024 | 8.48 | 8.52 | 8.21 | 8.26 | 8.26 | 2,307,415 |
27 may 2024 | 8.54 | 8.58 | 8.25 | 8.45 | 8.45 | 2,630,476 |
24 may 2024 | 8.77 | 8.81 | 8.38 | 8.46 | 8.46 | 3,313,617 |
23 may 2024 | 8.89 | 9.01 | 8.62 | 8.88 | 8.88 | 5,048,850 |
22 may 2024 | 8.70 | 9.27 | 8.69 | 9.04 | 9.04 | 6,136,083 |
21 may 2024 | 8.96 | 9.05 | 8.60 | 8.76 | 8.76 | 5,395,073 |
20 may 2024 | 8.90 | 9.29 | 8.83 | 9.16 | 9.16 | 7,151,442 |
17 may 2024 | 8.75 | 8.95 | 8.60 | 8.95 | 8.95 | 4,308,156 |
16 may 2024 | 8.44 | 8.90 | 8.44 | 8.79 | 8.79 | 3,889,720 |
15 may 2024 | 8.41 | 8.54 | 8.31 | 8.44 | 8.44 | 1,735,303 |
14 may 2024 | 8.26 | 8.52 | 8.26 | 8.36 | 8.36 | 1,755,103 |
13 may 2024 | 8.50 | 8.50 | 8.22 | 8.31 | 8.31 | 2,126,855 |
10 may 2024 | 8.64 | 8.70 | 8.44 | 8.50 | 8.50 | 1,801,730 |
09 may 2024 | 8.48 | 8.66 | 8.48 | 8.60 | 8.60 | 1,607,900 |
08 may 2024 | 8.61 | 8.61 | 8.41 | 8.43 | 8.43 | 1,842,350 |
07 may 2024 | 8.52 | 8.64 | 8.49 | 8.63 | 8.63 | 2,037,250 |
06 may 2024 | 8.34 | 8.60 | 8.34 | 8.55 | 8.55 | 2,890,950 |
30 abr 2024 | 8.20 | 8.37 | 7.96 | 8.16 | 8.16 | 3,354,340 |
29 abr 2024 | 7.80 | 8.14 | 7.80 | 8.14 | 8.14 | 3,083,100 |
26 abr 2024 | 7.70 | 7.92 | 7.56 | 7.84 | 7.84 | 2,555,886 |
25 abr 2024 | 7.67 | 7.82 | 7.59 | 7.76 | 7.76 | 2,107,300 |
24 abr 2024 | 7.43 | 7.79 | 7.38 | 7.66 | 7.66 | 2,314,716 |
23 abr 2024 | 7.16 | 7.50 | 7.11 | 7.43 | 7.43 | 3,669,790 |
22 abr 2024 | 7.26 | 7.36 | 6.97 | 7.15 | 7.15 | 2,734,259 |
19 abr 2024 | 7.45 | 7.45 | 7.19 | 7.32 | 7.32 | 2,507,560 |
18 abr 2024 | 7.62 | 7.62 | 7.24 | 7.39 | 7.39 | 3,412,810 |
17 abr 2024 | 6.82 | 7.62 | 6.82 | 7.62 | 7.62 | 4,165,621 |
16 abr 2024 | 7.34 | 7.37 | 6.53 | 6.76 | 6.76 | 4,731,900 |
15 abr 2024 | 8.24 | 8.29 | 7.37 | 7.45 | 7.45 | 5,841,766 |
12 abr 2024 | 8.40 | 8.49 | 8.12 | 8.16 | 8.16 | 2,515,000 |
11 abr 2024 | 8.21 | 8.48 | 8.08 | 8.33 | 8.33 | 2,488,379 |
10 abr 2024 | 8.59 | 8.64 | 8.10 | 8.26 | 8.26 | 2,988,600 |
09 abr 2024 | 8.61 | 8.68 | 8.49 | 8.61 | 8.61 | 2,691,979 |
08 abr 2024 | 8.99 | 9.03 | 8.48 | 8.55 | 8.55 | 2,783,500 |
03 abr 2024 | 9.03 | 9.08 | 8.78 | 9.03 | 9.03 | 2,182,000 |
02 abr 2024 | 9.04 | 9.16 | 8.96 | 9.05 | 9.05 | 2,208,400 |
01 abr 2024 | 8.83 | 9.06 | 8.83 | 9.04 | 9.04 | 2,153,600 |
29 mar 2024 | 8.62 | 8.87 | 8.55 | 8.76 | 8.76 | 1,665,200 |
28 mar 2024 | 8.46 | 8.68 | 8.34 | 8.62 | 8.62 | 2,779,700 |
27 mar 2024 | 8.60 | 8.64 | 8.28 | 8.39 | 8.39 | 2,216,400 |
26 mar 2024 | 8.70 | 8.74 | 8.44 | 8.65 | 8.65 | 2,510,416 |
25 mar 2024 | 8.87 | 8.93 | 8.64 | 8.65 | 8.65 | 2,624,500 |
22 mar 2024 | 9.10 | 9.17 | 8.78 | 8.86 | 8.86 | 2,424,052 |
21 mar 2024 | 9.18 | 9.33 | 8.97 | 9.12 | 9.12 | 2,214,279 |
20 mar 2024 | 8.82 | 9.18 | 8.82 | 9.14 | 9.14 | 2,706,521 |
19 mar 2024 | 8.98 | 9.07 | 8.82 | 8.92 | 8.92 | 2,376,450 |
18 mar 2024 | 8.67 | 9.05 | 8.67 | 8.99 | 8.99 | 3,106,716 |
15 mar 2024 | 8.44 | 8.65 | 8.34 | 8.65 | 8.65 | 3,034,349 |
14 mar 2024 | 8.41 | 8.55 | 8.29 | 8.44 | 8.44 | 2,261,824 |
13 mar 2024 | 8.46 | 8.55 | 8.26 | 8.45 | 8.45 | 2,256,400 |
12 mar 2024 | 8.21 | 8.46 | 8.20 | 8.45 | 8.45 | 3,047,207 |
11 mar 2024 | 8.09 | 8.22 | 8.05 | 8.20 | 8.20 | 2,279,487 |
08 mar 2024 | 8.05 | 8.15 | 7.93 | 8.09 | 8.09 | 1,918,589 |
07 mar 2024 | 7.96 | 8.22 | 7.95 | 8.02 | 8.02 | 3,093,330 |
06 mar 2024 | 7.81 | 8.04 | 7.76 | 7.95 | 7.95 | 2,228,700 |
05 mar 2024 | 8.09 | 8.10 | 7.79 | 7.82 | 7.82 | 2,698,813 |
04 mar 2024 | 8.21 | 8.30 | 7.83 | 8.09 | 8.09 | 3,327,680 |
01 mar 2024 | 8.17 | 8.39 | 7.96 | 8.18 | 8.18 | 3,309,017 |
29 feb 2024 | 7.77 | 8.18 | 7.61 | 8.18 | 8.18 | 5,527,991 |
28 feb 2024 | 8.89 | 9.13 | 7.80 | 7.81 | 7.81 | 6,528,061 |
27 feb 2024 | 8.61 | 8.90 | 8.55 | 8.87 | 8.87 | 2,986,500 |
26 feb 2024 | 8.50 | 8.84 | 8.41 | 8.61 | 8.61 | 4,966,310 |
23 feb 2024 | 8.21 | 8.45 | 8.17 | 8.44 | 8.44 | 3,156,050 |
22 feb 2024 | 7.87 | 8.22 | 7.80 | 8.17 | 8.17 | 3,607,133 |
21 feb 2024 | 7.41 | 8.11 | 7.30 | 7.79 | 7.79 | 4,701,878 |
20 feb 2024 | 7.20 | 7.46 | 7.07 | 7.41 | 7.41 | 3,842,618 |
19 feb 2024 | 6.98 | 7.49 | 6.97 | 7.21 | 7.21 | 5,846,713 |
08 feb 2024 | 6.12 | 6.98 | 5.97 | 6.92 | 6.92 | 6,941,924 |
07 feb 2024 | 6.77 | 6.85 | 5.81 | 6.12 | 6.12 | 8,473,272 |
06 feb 2024 | 6.78 | 6.97 | 5.88 | 6.75 | 6.75 | 8,754,931 |
05 feb 2024 | 8.46 | 8.46 | 6.82 | 6.82 | 6.82 | 8,594,890 |
02 feb 2024 | 9.42 | 9.56 | 8.27 | 8.52 | 8.52 | 5,249,806 |
01 feb 2024 | 9.76 | 9.76 | 9.11 | 9.34 | 9.34 | 3,595,550 |
31 ene 2024 | 10.41 | 10.41 | 9.65 | 9.76 | 9.76 | 3,962,641 |
30 ene 2024 | 11.00 | 11.14 | 10.40 | 10.40 | 10.40 | 3,240,400 |
29 ene 2024 | 11.44 | 11.51 | 10.95 | 11.02 | 11.02 | 2,901,654 |
26 ene 2024 | 11.27 | 11.72 | 11.21 | 11.44 | 11.44 | 4,155,811 |
25 ene 2024 | 10.50 | 11.29 | 10.40 | 11.28 | 11.28 | 3,696,573 |
*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. |