Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 8.66 | 8.70 | 8.56 | 8.66 | 8.66 | 5,905,265 |
13 jun 2024 | 8.74 | 8.76 | 8.63 | 8.65 | 8.65 | 3,784,730 |
12 jun 2024 | 8.77 | 8.80 | 8.73 | 8.75 | 8.75 | 2,590,622 |
11 jun 2024 | 8.80 | 8.85 | 8.68 | 8.76 | 8.76 | 3,239,625 |
07 jun 2024 | 8.71 | 8.87 | 8.67 | 8.85 | 8.85 | 4,696,150 |
06 jun 2024 | 8.83 | 8.86 | 8.63 | 8.66 | 8.66 | 6,392,060 |
05 jun 2024 | 8.94 | 8.96 | 8.82 | 8.82 | 8.82 | 3,424,361 |
04 jun 2024 | 8.94 | 8.99 | 8.88 | 8.96 | 8.96 | 3,573,259 |
03 jun 2024 | 9.19 | 9.20 | 8.88 | 8.96 | 8.96 | 7,469,168 |
31 may 2024 | 9.23 | 9.24 | 9.18 | 9.18 | 9.18 | 2,198,008 |
30 may 2024 | 9.23 | 9.30 | 9.17 | 9.18 | 9.18 | 2,836,383 |
29 may 2024 | 9.17 | 9.29 | 9.14 | 9.21 | 9.21 | 3,034,869 |
28 may 2024 | 9.27 | 9.27 | 9.16 | 9.16 | 9.16 | 2,835,885 |
27 may 2024 | 9.17 | 9.24 | 9.14 | 9.24 | 9.24 | 3,423,353 |
24 may 2024 | 9.10 | 9.25 | 9.10 | 9.14 | 9.14 | 4,543,684 |
23 may 2024 | 9.27 | 9.29 | 9.08 | 9.09 | 9.09 | 6,091,813 |
22 may 2024 | 9.30 | 9.32 | 9.27 | 9.29 | 9.29 | 2,997,899 |
21 may 2024 | 9.37 | 9.44 | 9.26 | 9.28 | 9.28 | 5,407,198 |
20 may 2024 | 9.36 | 9.44 | 9.34 | 9.36 | 9.36 | 4,963,608 |
17 may 2024 | 9.27 | 9.37 | 9.24 | 9.37 | 9.37 | 5,881,523 |
16 may 2024 | 9.34 | 9.38 | 9.24 | 9.26 | 9.26 | 4,992,022 |
15 may 2024 | 9.40 | 9.43 | 9.33 | 9.33 | 9.33 | 3,934,590 |
14 may 2024 | 9.34 | 9.43 | 9.32 | 9.38 | 9.38 | 4,363,816 |
13 may 2024 | 9.32 | 9.46 | 9.26 | 9.36 | 9.36 | 7,901,934 |
10 may 2024 | 9.34 | 9.37 | 9.24 | 9.32 | 9.32 | 4,649,012 |
09 may 2024 | 9.20 | 9.34 | 9.19 | 9.32 | 9.32 | 4,217,162 |
08 may 2024 | 9.30 | 9.32 | 9.19 | 9.20 | 9.20 | 4,513,498 |
07 may 2024 | 9.38 | 9.39 | 9.29 | 9.33 | 9.33 | 4,268,328 |
06 may 2024 | 9.35 | 9.42 | 9.35 | 9.37 | 9.37 | 5,696,200 |
30 abr 2024 | 9.33 | 9.35 | 9.22 | 9.29 | 9.29 | 5,880,803 |
29 abr 2024 | 9.20 | 9.37 | 9.16 | 9.37 | 9.37 | 7,476,664 |
26 abr 2024 | 9.08 | 9.20 | 9.05 | 9.20 | 9.20 | 5,502,630 |
25 abr 2024 | 9.10 | 9.17 | 9.08 | 9.11 | 9.11 | 3,235,298 |
24 abr 2024 | 9.05 | 9.13 | 9.01 | 9.11 | 9.11 | 3,641,904 |
23 abr 2024 | 9.13 | 9.21 | 9.04 | 9.08 | 9.08 | 5,049,673 |
22 abr 2024 | 9.24 | 9.30 | 9.11 | 9.13 | 9.13 | 5,114,421 |
19 abr 2024 | 9.17 | 9.31 | 9.13 | 9.28 | 9.28 | 7,254,961 |
18 abr 2024 | 9.24 | 9.26 | 9.14 | 9.17 | 9.17 | 5,940,396 |
17 abr 2024 | 8.89 | 9.22 | 8.89 | 9.22 | 9.22 | 8,161,687 |
16 abr 2024 | 9.15 | 9.15 | 8.86 | 8.90 | 8.90 | 7,160,522 |
15 abr 2024 | 9.15 | 9.23 | 8.94 | 9.10 | 9.10 | 6,939,980 |
12 abr 2024 | 9.17 | 9.22 | 9.10 | 9.10 | 9.10 | 4,113,558 |
11 abr 2024 | 9.05 | 9.23 | 9.00 | 9.16 | 9.16 | 5,060,500 |
10 abr 2024 | 9.13 | 9.16 | 9.00 | 9.08 | 9.08 | 3,804,967 |
09 abr 2024 | 9.13 | 9.18 | 9.09 | 9.13 | 9.13 | 4,328,342 |
08 abr 2024 | 9.25 | 9.25 | 9.11 | 9.12 | 9.12 | 5,230,069 |
03 abr 2024 | 9.07 | 9.21 | 9.07 | 9.20 | 9.20 | 5,568,824 |
02 abr 2024 | 9.11 | 9.14 | 9.06 | 9.11 | 9.11 | 5,592,487 |
01 abr 2024 | 8.99 | 9.09 | 8.94 | 9.07 | 9.07 | 6,878,764 |
29 mar 2024 | 8.74 | 8.92 | 8.74 | 8.97 | 8.97 | 2,853,714 |
28 mar 2024 | 8.68 | 8.83 | 8.66 | 8.78 | 8.78 | 3,751,884 |
27 mar 2024 | 8.79 | 8.88 | 8.69 | 8.69 | 8.69 | 3,510,568 |
26 mar 2024 | 8.79 | 8.84 | 8.70 | 8.83 | 8.83 | 4,465,549 |
25 mar 2024 | 8.84 | 8.93 | 8.75 | 8.75 | 8.75 | 4,108,513 |
22 mar 2024 | 8.99 | 9.00 | 8.82 | 8.86 | 8.86 | 4,225,589 |
21 mar 2024 | 9.05 | 9.06 | 8.95 | 8.99 | 8.99 | 3,527,941 |
20 mar 2024 | 8.99 | 9.05 | 8.98 | 9.03 | 9.03 | 3,118,333 |
19 mar 2024 | 9.08 | 9.09 | 9.00 | 9.01 | 9.01 | 4,112,308 |
18 mar 2024 | 9.07 | 9.11 | 9.02 | 9.10 | 9.10 | 5,664,417 |
15 mar 2024 | 8.92 | 9.10 | 8.88 | 9.06 | 9.06 | 6,561,908 |
14 mar 2024 | 8.92 | 9.03 | 8.87 | 8.93 | 8.93 | 5,806,546 |
13 mar 2024 | 8.96 | 8.96 | 8.85 | 8.90 | 8.90 | 2,813,800 |
12 mar 2024 | 8.98 | 8.98 | 8.87 | 8.93 | 8.93 | 4,008,926 |
11 mar 2024 | 8.84 | 8.95 | 8.83 | 8.95 | 8.95 | 5,104,139 |
08 mar 2024 | 8.78 | 8.86 | 8.75 | 8.85 | 8.85 | 3,331,956 |
07 mar 2024 | 8.79 | 8.88 | 8.77 | 8.77 | 8.77 | 4,227,177 |
06 mar 2024 | 8.76 | 8.86 | 8.74 | 8.79 | 8.79 | 3,538,599 |
05 mar 2024 | 8.80 | 8.83 | 8.74 | 8.79 | 8.79 | 3,702,044 |
04 mar 2024 | 8.87 | 8.92 | 8.76 | 8.83 | 8.83 | 4,142,282 |
01 mar 2024 | 8.91 | 8.94 | 8.84 | 8.92 | 8.92 | 4,679,491 |
29 feb 2024 | 8.73 | 8.90 | 8.70 | 8.90 | 8.90 | 5,119,971 |
28 feb 2024 | 8.90 | 9.03 | 8.75 | 8.75 | 8.75 | 9,138,899 |
27 feb 2024 | 8.76 | 8.93 | 8.76 | 8.93 | 8.93 | 5,254,067 |
26 feb 2024 | 8.85 | 8.90 | 8.75 | 8.82 | 8.82 | 5,629,015 |
23 feb 2024 | 8.89 | 8.89 | 8.74 | 8.84 | 8.84 | 5,297,583 |
22 feb 2024 | 8.82 | 8.88 | 8.77 | 8.86 | 8.86 | 4,259,567 |
21 feb 2024 | 8.72 | 8.97 | 8.67 | 8.86 | 8.86 | 7,534,160 |
20 feb 2024 | 8.75 | 8.81 | 8.68 | 8.77 | 8.77 | 4,813,071 |
19 feb 2024 | 8.89 | 8.93 | 8.68 | 8.77 | 8.77 | 8,976,703 |
08 feb 2024 | 8.77 | 9.07 | 8.73 | 8.84 | 8.84 | 12,420,301 |
07 feb 2024 | 8.42 | 8.78 | 8.39 | 8.77 | 8.77 | 9,781,208 |
06 feb 2024 | 7.92 | 8.53 | 7.84 | 8.45 | 8.45 | 10,027,730 |
05 feb 2024 | 8.31 | 8.31 | 7.78 | 8.03 | 8.03 | 11,072,726 |
02 feb 2024 | 8.43 | 8.58 | 8.04 | 8.28 | 8.28 | 8,358,575 |
01 feb 2024 | 8.60 | 8.67 | 8.38 | 8.47 | 8.47 | 6,735,845 |
31 ene 2024 | 8.72 | 8.88 | 8.57 | 8.62 | 8.62 | 6,945,746 |
30 ene 2024 | 8.89 | 9.01 | 8.74 | 8.75 | 8.75 | 5,980,984 |
29 ene 2024 | 9.18 | 9.20 | 8.90 | 8.91 | 8.91 | 8,310,858 |
26 ene 2024 | 8.94 | 9.36 | 8.88 | 9.22 | 9.22 | 13,996,695 |
25 ene 2024 | 8.53 | 9.18 | 8.53 | 8.99 | 8.99 | 12,333,812 |
24 ene 2024 | 8.36 | 8.58 | 8.25 | 8.57 | 8.57 | 5,682,067 |
23 ene 2024 | 8.16 | 8.36 | 8.08 | 8.32 | 8.32 | 4,047,955 |
22 ene 2024 | 8.56 | 8.57 | 8.13 | 8.23 | 8.23 | 6,769,086 |
19 ene 2024 | 8.62 | 8.69 | 8.56 | 8.59 | 8.59 | 3,492,114 |
18 ene 2024 | 8.83 | 8.83 | 8.47 | 8.64 | 8.64 | 10,103,197 |
17 ene 2024 | 8.98 | 9.00 | 8.83 | 8.83 | 8.83 | 3,707,131 |
16 ene 2024 | 8.96 | 9.01 | 8.87 | 8.97 | 8.97 | 4,634,245 |
15 ene 2024 | 9.07 | 9.09 | 8.95 | 8.98 | 8.98 | 4,792,804 |
12 ene 2024 | 9.13 | 9.29 | 9.12 | 9.12 | 9.12 | 7,240,125 |
11 ene 2024 | 8.89 | 9.06 | 8.88 | 9.04 | 9.04 | 3,338,057 |
*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. |