Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 8.98 | 9.13 | 8.82 | 9.07 | 9.07 | 5,114,018 |
25 jun 2024 | 9.04 | 9.15 | 8.83 | 8.91 | 8.91 | 9,937,400 |
24 jun 2024 | 9.51 | 9.55 | 8.99 | 9.05 | 9.05 | 16,647,005 |
21 jun 2024 | 9.52 | 9.67 | 9.45 | 9.62 | 9.62 | 6,676,218 |
20 jun 2024 | 9.80 | 9.82 | 9.58 | 9.59 | 9.59 | 8,191,000 |
19 jun 2024 | 9.96 | 10.02 | 9.76 | 9.80 | 9.80 | 8,192,923 |
18 jun 2024 | 9.88 | 10.06 | 9.82 | 9.96 | 9.96 | 10,205,583 |
17 jun 2024 | 9.62 | 9.95 | 9.60 | 9.85 | 9.85 | 11,315,412 |
14 jun 2024 | 9.67 | 9.72 | 9.53 | 9.68 | 9.68 | 8,390,155 |
13 jun 2024 | 9.58 | 9.77 | 9.51 | 9.66 | 9.66 | 8,472,700 |
12 jun 2024 | 9.62 | 9.79 | 9.60 | 9.61 | 9.61 | 8,489,200 |
11 jun 2024 | 9.38 | 9.65 | 9.22 | 9.62 | 9.62 | 10,160,300 |
07 jun 2024 | 9.36 | 9.51 | 9.29 | 9.43 | 9.43 | 8,892,197 |
06 jun 2024 | 9.58 | 9.67 | 9.20 | 9.31 | 9.31 | 15,998,300 |
05 jun 2024 | 9.53 | 9.79 | 9.53 | 9.56 | 9.56 | 10,148,600 |
04 jun 2024 | 9.77 | 9.82 | 9.42 | 9.66 | 9.66 | 17,346,971 |
03 jun 2024 | 10.17 | 10.17 | 9.76 | 9.82 | 9.82 | 13,705,929 |
31 may 2024 | 10.00 | 10.19 | 10.00 | 10.05 | 10.05 | 8,758,300 |
30 may 2024 | 9.91 | 10.11 | 9.77 | 9.97 | 9.97 | 11,117,662 |
29 may 2024 | 9.88 | 10.10 | 9.83 | 9.95 | 9.95 | 8,558,900 |
28 may 2024 | 10.09 | 10.26 | 9.85 | 9.90 | 9.90 | 13,737,139 |
27 may 2024 | 9.91 | 10.13 | 9.76 | 10.12 | 10.12 | 12,857,700 |
24 may 2024 | 10.30 | 10.30 | 9.95 | 9.98 | 9.98 | 18,882,800 |
23 may 2024 | 10.72 | 10.78 | 10.26 | 10.33 | 10.33 | 17,234,602 |
22 may 2024 | 10.60 | 10.92 | 10.47 | 10.82 | 10.82 | 18,482,288 |
21 may 2024 | 10.68 | 10.70 | 10.48 | 10.56 | 10.56 | 14,390,586 |
20 may 2024 | 11.10 | 11.15 | 10.61 | 10.82 | 10.82 | 28,213,487 |
17 may 2024 | 10.35 | 10.99 | 10.28 | 10.94 | 10.94 | 30,426,183 |
16 may 2024 | 10.20 | 10.56 | 10.20 | 10.27 | 10.27 | 12,369,800 |
15 may 2024 | 10.32 | 10.43 | 10.14 | 10.17 | 10.17 | 9,329,349 |
14 may 2024 | 10.35 | 10.58 | 10.26 | 10.31 | 10.31 | 10,100,700 |
13 may 2024 | 10.58 | 10.58 | 10.21 | 10.35 | 10.35 | 11,178,100 |
10 may 2024 | 10.89 | 10.99 | 10.58 | 10.66 | 10.66 | 12,362,415 |
09 may 2024 | 10.75 | 11.06 | 10.75 | 10.92 | 10.92 | 10,258,349 |
08 may 2024 | 11.11 | 11.21 | 10.66 | 10.75 | 10.75 | 16,152,449 |
07 may 2024 | 11.27 | 11.34 | 11.15 | 11.23 | 11.23 | 9,872,449 |
06 may 2024 | 11.13 | 11.47 | 11.13 | 11.28 | 11.28 | 13,986,100 |
30 abr 2024 | 11.16 | 11.42 | 10.92 | 10.95 | 10.95 | 16,923,918 |
29 abr 2024 | 10.97 | 11.41 | 10.97 | 11.35 | 11.35 | 15,618,621 |
26 abr 2024 | 10.60 | 11.08 | 10.58 | 11.01 | 11.01 | 15,732,305 |
25 abr 2024 | 10.65 | 10.78 | 10.51 | 10.62 | 10.62 | 10,013,046 |
24 abr 2024 | 10.51 | 10.71 | 10.43 | 10.70 | 10.70 | 10,179,679 |
23 abr 2024 | 10.74 | 10.79 | 10.42 | 10.51 | 10.51 | 11,884,490 |
22 abr 2024 | 10.68 | 10.76 | 10.43 | 10.67 | 10.67 | 18,197,718 |
19 abr 2024 | 11.86 | 11.87 | 10.61 | 10.85 | 10.85 | 49,352,186 |
18 abr 2024 | 11.30 | 12.09 | 11.22 | 11.79 | 11.79 | 23,289,511 |
17 abr 2024 | 10.99 | 11.53 | 10.99 | 11.40 | 11.40 | 16,765,060 |
16 abr 2024 | 11.54 | 11.61 | 10.83 | 10.93 | 10.93 | 21,911,305 |
15 abr 2024 | 11.70 | 11.93 | 11.35 | 11.55 | 11.55 | 19,938,104 |
12 abr 2024 | 11.87 | 12.02 | 11.73 | 11.76 | 11.76 | 14,159,000 |
11 abr 2024 | 12.10 | 12.38 | 11.80 | 11.88 | 11.88 | 25,550,931 |
10 abr 2024 | 12.75 | 12.85 | 12.15 | 12.29 | 12.29 | 24,408,388 |
09 abr 2024 | 12.26 | 13.09 | 12.18 | 12.88 | 12.88 | 36,096,130 |
08 abr 2024 | 12.13 | 12.69 | 12.10 | 12.27 | 12.27 | 23,054,992 |
03 abr 2024 | 13.04 | 13.13 | 12.46 | 12.49 | 12.49 | 28,932,977 |
02 abr 2024 | 13.16 | 13.29 | 12.73 | 12.90 | 12.90 | 33,631,720 |
01 abr 2024 | 12.81 | 13.33 | 12.51 | 13.05 | 13.05 | 48,274,743 |
29 mar 2024 | 12.45 | 12.65 | 12.20 | 13.07 | 13.07 | 13,464,142 |
28 mar 2024 | 11.88 | 12.74 | 11.84 | 12.50 | 12.50 | 34,074,300 |
27 mar 2024 | 12.28 | 12.47 | 11.82 | 11.82 | 11.82 | 25,873,953 |
26 mar 2024 | 11.77 | 12.38 | 11.71 | 12.30 | 12.30 | 24,117,602 |
25 mar 2024 | 12.28 | 12.43 | 11.81 | 11.85 | 11.85 | 22,216,042 |
22 mar 2024 | 12.73 | 12.85 | 12.27 | 12.41 | 12.41 | 25,051,340 |
21 mar 2024 | 12.40 | 13.03 | 12.35 | 12.80 | 12.80 | 31,416,731 |
20 mar 2024 | 12.07 | 12.37 | 12.04 | 12.27 | 12.27 | 21,705,483 |
19 mar 2024 | 11.80 | 12.17 | 11.70 | 11.95 | 11.95 | 25,210,494 |
18 mar 2024 | 11.60 | 11.79 | 11.56 | 11.76 | 11.76 | 16,914,007 |
15 mar 2024 | 11.15 | 11.53 | 11.15 | 11.53 | 11.53 | 15,866,503 |
14 mar 2024 | 11.30 | 11.44 | 11.12 | 11.28 | 11.28 | 17,025,423 |
13 mar 2024 | 11.27 | 11.58 | 11.18 | 11.32 | 11.32 | 23,837,856 |
12 mar 2024 | 10.99 | 11.33 | 10.89 | 11.15 | 11.15 | 21,136,277 |
11 mar 2024 | 10.79 | 11.06 | 10.65 | 11.00 | 11.00 | 21,783,041 |
08 mar 2024 | 10.51 | 10.70 | 10.49 | 10.65 | 10.65 | 12,185,277 |
07 mar 2024 | 10.76 | 10.84 | 10.50 | 10.53 | 10.53 | 10,057,448 |
06 mar 2024 | 10.62 | 10.88 | 10.46 | 10.76 | 10.76 | 14,853,402 |
05 mar 2024 | 10.74 | 10.99 | 10.61 | 10.72 | 10.72 | 17,915,070 |
04 mar 2024 | 10.79 | 10.84 | 10.61 | 10.74 | 10.74 | 11,617,461 |
01 mar 2024 | 10.76 | 10.91 | 10.60 | 10.73 | 10.73 | 15,365,045 |
29 feb 2024 | 10.18 | 10.75 | 10.18 | 10.74 | 10.74 | 15,264,322 |
28 feb 2024 | 11.05 | 11.13 | 10.26 | 10.26 | 10.26 | 21,591,591 |
27 feb 2024 | 10.70 | 11.02 | 10.63 | 11.02 | 11.02 | 12,026,600 |
26 feb 2024 | 10.68 | 11.02 | 10.59 | 10.77 | 10.77 | 17,478,308 |
23 feb 2024 | 10.73 | 10.77 | 10.46 | 10.67 | 10.67 | 16,845,324 |
22 feb 2024 | 10.62 | 10.81 | 10.50 | 10.69 | 10.69 | 15,088,190 |
21 feb 2024 | 10.52 | 11.16 | 10.52 | 10.67 | 10.67 | 20,982,535 |
20 feb 2024 | 10.38 | 10.87 | 10.25 | 10.71 | 10.71 | 15,899,167 |
19 feb 2024 | 10.60 | 10.69 | 10.31 | 10.48 | 10.48 | 15,675,306 |
08 feb 2024 | 10.16 | 10.80 | 10.14 | 10.51 | 10.51 | 20,439,285 |
07 feb 2024 | 9.37 | 10.19 | 9.33 | 9.99 | 9.99 | 22,717,524 |
06 feb 2024 | 8.57 | 9.44 | 8.28 | 9.39 | 9.39 | 23,040,880 |
05 feb 2024 | 9.21 | 9.25 | 8.39 | 8.58 | 8.58 | 25,598,044 |
02 feb 2024 | 9.62 | 9.82 | 8.96 | 9.32 | 9.32 | 18,129,965 |
01 feb 2024 | 9.73 | 9.94 | 9.48 | 9.62 | 9.62 | 12,503,509 |
31 ene 2024 | 10.25 | 10.36 | 9.60 | 9.74 | 9.74 | 18,532,100 |
30 ene 2024 | 10.57 | 10.75 | 10.19 | 10.28 | 10.28 | 8,438,418 |
29 ene 2024 | 11.00 | 11.10 | 10.51 | 10.59 | 10.59 | 13,278,806 |
26 ene 2024 | 11.27 | 11.29 | 10.91 | 10.98 | 10.98 | 10,053,900 |
25 ene 2024 | 10.64 | 11.44 | 10.52 | 11.27 | 11.27 | 16,994,700 |
24 ene 2024 | 10.46 | 10.66 | 10.10 | 10.59 | 10.59 | 12,255,283 |
23 ene 2024 | 10.35 | 10.61 | 10.20 | 10.39 | 10.39 | 11,337,400 |
*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. |