Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 8.22 | 8.56 | 8.20 | 8.46 | 8.46 | - |
07 may 2024 | 8.48 | 8.48 | 8.16 | 8.30 | 8.30 | - |
06 may 2024 | 8.94 | 8.94 | 8.70 | 8.74 | 8.74 | - |
03 may 2024 | 8.72 | 8.92 | 8.58 | 8.92 | 8.92 | - |
02 may 2024 | 8.86 | 8.86 | 8.54 | 8.78 | 8.78 | - |
30 abr 2024 | 9.84 | 9.84 | 8.94 | 8.94 | 8.94 | - |
29 abr 2024 | 9.12 | 9.38 | 9.10 | 9.38 | 9.38 | - |
26 abr 2024 | 8.88 | 9.08 | 8.76 | 9.08 | 9.08 | - |
25 abr 2024 | 9.32 | 9.32 | 9.02 | 9.06 | 9.06 | - |
24 abr 2024 | 9.32 | 9.36 | 9.12 | 9.36 | 9.36 | - |
23 abr 2024 | 9.54 | 9.54 | 8.98 | 9.32 | 9.32 | - |
22 abr 2024 | 8.74 | 9.26 | 8.74 | 9.26 | 9.26 | - |
19 abr 2024 | 8.58 | 8.58 | 8.30 | 8.30 | 8.30 | - |
18 abr 2024 | 8.38 | 8.38 | 8.30 | 8.30 | 8.30 | - |
17 abr 2024 | 8.56 | 8.56 | 8.18 | 8.20 | 8.20 | - |
16 abr 2024 | 8.24 | 8.46 | 8.18 | 8.46 | 8.46 | - |
15 abr 2024 | 9.02 | 9.02 | 8.54 | 8.54 | 8.54 | - |
12 abr 2024 | 8.54 | 9.08 | 8.54 | 9.08 | 9.08 | - |
11 abr 2024 | 9.38 | 9.38 | 8.52 | 8.52 | 8.52 | - |
10 abr 2024 | 9.88 | 9.92 | 9.28 | 9.28 | 9.28 | - |
09 abr 2024 | 10.45 | 10.45 | 10.00 | 10.35 | 10.35 | - |
08 abr 2024 | 10.90 | 10.90 | 10.55 | 10.55 | 10.55 | - |
05 abr 2024 | 10.80 | 10.80 | 10.55 | 10.80 | 10.80 | - |
04 abr 2024 | 10.90 | 11.15 | 10.90 | 11.15 | 11.15 | - |
03 abr 2024 | 10.30 | 12.00 | 10.30 | 12.00 | 12.00 | 15 |
02 abr 2024 | 11.70 | 11.70 | 10.70 | 10.70 | 10.70 | - |
28 mar 2024 | 11.65 | 13.00 | 11.65 | 13.00 | 13.00 | 100 |
27 mar 2024 | 11.75 | 11.80 | 11.65 | 11.65 | 11.65 | - |
26 mar 2024 | 12.75 | 12.75 | 11.90 | 11.90 | 11.90 | - |
25 mar 2024 | 13.55 | 13.75 | 13.15 | 13.15 | 13.15 | - |
22 mar 2024 | 13.80 | 14.00 | 13.20 | 13.20 | 13.20 | - |
21 mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
20 mar 2024 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | - |
19 mar 2024 | 15.95 | 17.70 | 15.65 | 15.65 | 15.65 | 105 |
18 mar 2024 | 14.35 | 15.45 | 14.35 | 15.45 | 15.45 | - |
15 mar 2024 | 14.75 | 14.75 | 14.35 | 14.35 | 14.35 | - |
14 mar 2024 | 14.70 | 16.10 | 14.35 | 14.50 | 14.50 | 100 |
13 mar 2024 | 16.50 | 16.50 | 14.60 | 14.90 | 14.90 | 3 |
12 mar 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
11 mar 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
08 mar 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
07 mar 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
06 mar 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
05 mar 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
04 mar 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
01 mar 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
29 feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
28 feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
27 feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
26 feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
23 feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
22 feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
21 feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
20 feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
19 feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
16 feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
15 feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
14 feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
13 feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
12 feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
09 feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
08 feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
07 feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
06 feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
05 feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
02 feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
01 feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
31 ene 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
30 ene 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
29 ene 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
26 ene 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
25 ene 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
24 ene 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
23 ene 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
22 ene 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - |
19 ene 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - |
18 ene 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - |
17 ene 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - |
16 ene 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - |
15 ene 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
12 ene 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
11 ene 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - |
10 ene 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - |
09 ene 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - |
08 ene 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
05 ene 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - |
04 ene 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - |
03 ene 2024 | 4.04 | 4.35 | 4.04 | 4.35 | 4.35 | 342 |
02 ene 2024 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - |
29 dic 2023 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - |
28 dic 2023 | 4.05 | 4.10 | 4.05 | 4.10 | 4.10 | 116 |
27 dic 2023 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - |
22 dic 2023 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - |
21 dic 2023 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
20 dic 2023 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
19 dic 2023 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
18 dic 2023 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - |
15 dic 2023 | 4.04 | 4.55 | 4.04 | 4.37 | 4.37 | 1,269 |
14 dic 2023 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - |
13 dic 2023 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - |
*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. |