Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 jun 2024 | 9.30 | 10.29 | 9.40 | 9.92 | 9.92 | 10,151,700 |
14 jun 2024 | 9.30 | 9.96 | 9.27 | 9.68 | 9.68 | 10,455,358 |
13 jun 2024 | 9.00 | 9.67 | 8.91 | 9.45 | 9.45 | 8,962,760 |
12 jun 2024 | 8.86 | 9.11 | 8.86 | 9.00 | 9.00 | 3,734,950 |
11 jun 2024 | 8.82 | 8.97 | 8.56 | 8.96 | 8.96 | 3,392,100 |
07 jun 2024 | 8.82 | 9.05 | 8.67 | 8.81 | 8.81 | 5,617,550 |
06 jun 2024 | 9.21 | 9.35 | 8.74 | 8.74 | 8.74 | 7,218,550 |
05 jun 2024 | 9.68 | 9.75 | 9.26 | 9.30 | 9.30 | 6,874,212 |
04 jun 2024 | 9.34 | 9.88 | 8.89 | 9.79 | 9.79 | 10,420,130 |
03 jun 2024 | 10.10 | 10.12 | 9.40 | 9.44 | 9.44 | 10,672,825 |
31 may 2024 | 10.00 | 10.25 | 9.81 | 10.13 | 10.13 | 8,363,757 |
30 may 2024 | 10.50 | 10.58 | 10.01 | 10.05 | 10.05 | 10,531,290 |
29 may 2024 | 10.68 | 10.78 | 10.27 | 10.57 | 10.57 | 17,930,252 |
28 may 2024 | 10.25 | 11.10 | 10.23 | 11.08 | 11.08 | 26,424,371 |
28 may 2024 | 0.055 Dividendo | |||||
27 may 2024 | 10.25 | 10.67 | 10.17 | 10.58 | 10.52 | 19,477,827 |
24 may 2024 | 9.70 | 10.47 | 9.68 | 10.37 | 10.32 | 20,667,714 |
23 may 2024 | 10.00 | 10.15 | 9.61 | 9.70 | 9.65 | 7,417,732 |
22 may 2024 | 9.80 | 10.10 | 9.78 | 10.05 | 10.00 | 7,921,400 |
21 may 2024 | 10.09 | 10.19 | 9.84 | 9.89 | 9.84 | 8,984,146 |
20 may 2024 | 9.71 | 10.28 | 9.65 | 10.25 | 10.20 | 14,895,743 |
17 may 2024 | 9.77 | 10.09 | 9.64 | 9.80 | 9.75 | 11,507,941 |
16 may 2024 | 9.98 | 10.08 | 9.69 | 9.78 | 9.73 | 10,872,998 |
15 may 2024 | 10.50 | 10.60 | 9.95 | 10.01 | 9.96 | 16,310,013 |
14 may 2024 | 10.55 | 11.28 | 10.27 | 10.56 | 10.51 | 19,801,965 |
13 may 2024 | 10.52 | 11.66 | 10.30 | 10.72 | 10.66 | 27,370,126 |
10 may 2024 | 10.06 | 11.08 | 9.82 | 10.83 | 10.77 | 26,264,472 |
09 may 2024 | 9.44 | 11.09 | 9.41 | 10.18 | 10.13 | 19,559,136 |
08 may 2024 | 9.17 | 9.65 | 9.01 | 9.52 | 9.47 | 9,599,368 |
07 may 2024 | 9.08 | 9.21 | 9.01 | 9.11 | 9.06 | 3,070,098 |
06 may 2024 | 9.20 | 9.21 | 9.00 | 9.08 | 9.03 | 3,555,700 |
30 abr 2024 | 9.05 | 9.12 | 8.85 | 8.93 | 8.88 | 3,290,750 |
29 abr 2024 | 8.67 | 9.06 | 8.65 | 9.05 | 9.00 | 4,658,123 |
26 abr 2024 | 8.41 | 8.70 | 8.32 | 8.63 | 8.59 | 4,177,012 |
25 abr 2024 | 8.59 | 8.60 | 8.08 | 8.50 | 8.46 | 5,594,550 |
24 abr 2024 | 8.61 | 8.91 | 8.59 | 8.90 | 8.85 | 3,189,965 |
23 abr 2024 | 8.55 | 8.66 | 8.44 | 8.61 | 8.57 | 2,705,400 |
22 abr 2024 | 8.47 | 8.57 | 8.15 | 8.42 | 8.38 | 2,513,412 |
19 abr 2024 | 8.57 | 8.70 | 8.43 | 8.49 | 8.45 | 2,888,396 |
18 abr 2024 | 8.79 | 8.88 | 8.54 | 8.62 | 8.58 | 3,282,400 |
17 abr 2024 | 8.10 | 8.73 | 8.06 | 8.70 | 8.65 | 5,166,062 |
16 abr 2024 | 8.67 | 8.83 | 7.89 | 7.96 | 7.92 | 5,587,500 |
15 abr 2024 | 9.29 | 9.47 | 8.63 | 8.83 | 8.78 | 4,900,931 |
12 abr 2024 | 9.59 | 9.71 | 9.31 | 9.32 | 9.27 | 3,151,990 |
11 abr 2024 | 9.50 | 9.79 | 9.18 | 9.62 | 9.57 | 3,901,437 |
10 abr 2024 | 9.80 | 9.95 | 9.40 | 9.47 | 9.42 | 3,796,650 |
09 abr 2024 | 9.58 | 9.91 | 9.58 | 9.87 | 9.82 | 2,496,168 |
08 abr 2024 | 9.84 | 10.00 | 9.65 | 9.66 | 9.61 | 3,878,765 |
03 abr 2024 | 10.32 | 10.47 | 9.99 | 10.00 | 9.95 | 6,006,618 |
02 abr 2024 | 10.05 | 10.42 | 10.04 | 10.30 | 10.25 | 7,325,201 |
01 abr 2024 | 10.05 | 10.19 | 9.93 | 10.04 | 9.99 | 6,250,121 |
29 mar 2024 | 9.82 | 10.28 | 9.75 | 10.07 | 10.02 | 4,318,732 |
28 mar 2024 | 9.53 | 9.94 | 9.53 | 9.72 | 9.67 | 4,160,700 |
27 mar 2024 | 10.00 | 10.02 | 9.40 | 9.53 | 9.48 | 4,448,913 |
26 mar 2024 | 9.96 | 10.15 | 9.70 | 10.03 | 9.98 | 5,743,189 |
25 mar 2024 | 10.32 | 10.48 | 9.95 | 9.98 | 9.93 | 4,936,150 |
22 mar 2024 | 10.55 | 10.56 | 10.18 | 10.33 | 10.28 | 6,031,050 |
21 mar 2024 | 10.59 | 10.78 | 10.41 | 10.52 | 10.47 | 5,639,547 |
20 mar 2024 | 10.60 | 10.76 | 10.54 | 10.68 | 10.62 | 6,602,802 |
19 mar 2024 | 10.97 | 11.00 | 10.70 | 10.70 | 10.64 | 7,956,597 |
18 mar 2024 | 10.71 | 10.93 | 10.70 | 10.91 | 10.85 | 8,515,066 |
15 mar 2024 | 10.59 | 10.89 | 10.50 | 10.86 | 10.80 | 8,432,473 |
14 mar 2024 | 10.71 | 10.89 | 10.41 | 10.55 | 10.50 | 10,632,693 |
13 mar 2024 | 11.16 | 11.23 | 10.84 | 10.93 | 10.87 | 16,223,511 |
12 mar 2024 | 11.04 | 11.48 | 10.77 | 11.41 | 11.35 | 25,406,805 |
11 mar 2024 | 10.70 | 11.50 | 10.55 | 11.25 | 11.19 | 24,989,383 |
08 mar 2024 | 10.20 | 11.07 | 10.19 | 10.78 | 10.72 | 21,138,246 |
07 mar 2024 | 11.00 | 11.50 | 10.30 | 10.60 | 10.54 | 33,890,048 |
06 mar 2024 | 8.65 | 10.52 | 8.60 | 10.52 | 10.47 | 15,080,091 |
05 mar 2024 | 9.08 | 9.16 | 8.70 | 8.77 | 8.72 | 8,795,156 |
04 mar 2024 | 9.57 | 9.85 | 9.04 | 9.20 | 9.15 | 11,552,586 |
01 mar 2024 | 8.66 | 9.03 | 8.56 | 8.99 | 8.94 | 7,277,348 |
29 feb 2024 | 8.10 | 8.62 | 8.04 | 8.61 | 8.57 | 5,886,017 |
28 feb 2024 | 8.98 | 9.40 | 8.24 | 8.24 | 8.20 | 10,318,237 |
27 feb 2024 | 8.62 | 8.96 | 8.51 | 8.96 | 8.91 | 5,852,150 |
26 feb 2024 | 8.41 | 8.98 | 8.40 | 8.74 | 8.69 | 9,867,968 |
23 feb 2024 | 8.12 | 8.41 | 8.05 | 8.39 | 8.35 | 5,474,300 |
22 feb 2024 | 7.85 | 8.05 | 7.83 | 8.04 | 8.00 | 4,020,561 |
21 feb 2024 | 7.70 | 8.20 | 7.64 | 7.88 | 7.84 | 5,443,132 |
20 feb 2024 | 7.68 | 7.79 | 7.48 | 7.77 | 7.73 | 3,994,164 |
19 feb 2024 | 7.38 | 7.86 | 7.38 | 7.70 | 7.66 | 6,244,776 |
08 feb 2024 | 6.67 | 7.39 | 6.56 | 7.37 | 7.33 | 7,215,224 |
07 feb 2024 | 6.89 | 7.06 | 6.56 | 6.66 | 6.63 | 6,334,324 |
06 feb 2024 | 6.64 | 7.18 | 6.34 | 6.94 | 6.90 | 6,908,798 |
05 feb 2024 | 7.65 | 8.04 | 6.67 | 6.84 | 6.80 | 7,177,505 |
02 feb 2024 | 8.39 | 8.42 | 7.52 | 7.80 | 7.76 | 5,602,788 |
01 feb 2024 | 8.18 | 8.46 | 8.07 | 8.24 | 8.20 | 3,216,232 |
31 ene 2024 | 8.86 | 9.05 | 8.31 | 8.35 | 8.31 | 4,102,298 |
30 ene 2024 | 9.12 | 9.30 | 8.94 | 8.94 | 8.89 | 2,612,150 |
29 ene 2024 | 9.56 | 9.67 | 9.23 | 9.25 | 9.20 | 2,637,700 |
26 ene 2024 | 9.68 | 9.85 | 9.54 | 9.56 | 9.51 | 2,806,850 |
25 ene 2024 | 9.37 | 9.69 | 9.26 | 9.68 | 9.63 | 3,461,918 |
24 ene 2024 | 9.32 | 9.53 | 9.03 | 9.37 | 9.32 | 3,829,100 |
23 ene 2024 | 9.36 | 9.50 | 9.15 | 9.27 | 9.22 | 3,878,450 |
22 ene 2024 | 10.18 | 10.19 | 9.36 | 9.49 | 9.44 | 4,093,662 |
19 ene 2024 | 10.42 | 10.46 | 10.17 | 10.17 | 10.12 | 2,719,400 |
18 ene 2024 | 10.71 | 10.80 | 10.10 | 10.45 | 10.40 | 6,230,162 |
17 ene 2024 | 11.07 | 11.14 | 10.71 | 10.71 | 10.65 | 3,068,856 |
16 ene 2024 | 11.25 | 11.25 | 10.81 | 11.09 | 11.03 | 3,381,400 |
15 ene 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.16 | - |
*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. |