Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 9.80 | 9.80 | 9.70 | 9.70 | 9.70 | 604 |
13 jun 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
12 jun 2024 | 9.80 | 9.80 | 9.70 | 9.70 | 9.70 | 780 |
11 jun 2024 | 10.50 | 10.50 | 9.80 | 9.80 | 9.80 | 200 |
10 jun 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 886 |
07 jun 2024 | 9.20 | 9.50 | 9.20 | 9.25 | 9.25 | 7,430 |
05 jun 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 875 |
04 jun 2024 | 9.10 | 9.20 | 8.70 | 9.20 | 9.20 | 28,800 |
03 jun 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
31 may 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
30 may 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 7,174 |
29 may 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 190 |
28 may 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2,000 |
27 may 2024 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | 11,885 |
24 may 2024 | 9.20 | 9.20 | 8.75 | 8.75 | 8.75 | 20,509 |
23 may 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2,000 |
22 may 2024 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | 4,211 |
21 may 2024 | 9.20 | 9.50 | 9.00 | 9.00 | 9.00 | 11,337 |
20 may 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
17 may 2024 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | 6,916 |
16 may 2024 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 4,682 |
15 may 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 105 |
14 may 2024 | 9.60 | 9.60 | 8.70 | 9.35 | 9.35 | 11,786 |
13 may 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 50 |
10 may 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 5,250 |
08 may 2024 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | 10,715 |
07 may 2024 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | 2,799 |
06 may 2024 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | 541 |
03 may 2024 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | 2,500 |
02 may 2024 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | 266 |
30 abr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
29 abr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 20 |
26 abr 2024 | 9.25 | 9.25 | 8.70 | 9.25 | 9.25 | 1,375 |
25 abr 2024 | 8.60 | 9.35 | 8.60 | 9.35 | 9.35 | 2,807 |
24 abr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2 |
23 abr 2024 | 9.30 | 9.30 | 9.00 | 9.00 | 9.00 | 600 |
22 abr 2024 | 8.70 | 9.10 | 8.70 | 9.00 | 9.00 | 1,653 |
19 abr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
18 abr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 800 |
17 abr 2024 | 8.65 | 9.40 | 8.65 | 9.40 | 9.40 | 700 |
16 abr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
15 abr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 701 |
12 abr 2024 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | 1,540 |
11 abr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
10 abr 2024 | 9.50 | 9.50 | 9.05 | 9.05 | 9.05 | 324 |
09 abr 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 500 |
08 abr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
05 abr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 50 |
04 abr 2024 | 9.00 | 9.40 | 9.00 | 9.40 | 9.40 | 1,293 |
03 abr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
02 abr 2024 | 9.00 | 9.80 | 8.80 | 8.80 | 8.80 | 6,120 |
28 mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 203 |
27 mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 796 |
26 mar 2024 | 8.70 | 9.20 | 8.20 | 9.20 | 9.20 | 9,413 |
25 mar 2024 | 9.20 | 9.20 | 8.50 | 9.20 | 9.20 | 1,766 |
22 mar 2024 | 9.20 | 9.20 | 9.18 | 9.20 | 9.20 | 1,672 |
21 mar 2024 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | 1,955 |
20 mar 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
19 mar 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 50 |
18 mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 5,836 |
15 mar 2024 | 9.00 | 9.44 | 9.00 | 9.44 | 9.44 | 4,143 |
14 mar 2024 | 9.76 | 9.76 | 9.40 | 9.40 | 9.40 | 6,335 |
13 mar 2024 | 9.80 | 9.80 | 9.40 | 9.68 | 9.68 | 5,183 |
12 mar 2024 | 9.60 | 9.80 | 9.60 | 9.80 | 9.80 | 1,800 |
11 mar 2024 | 9.60 | 9.60 | 9.40 | 9.60 | 9.60 | 10,860 |
08 mar 2024 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | 3,376 |
07 mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 104 |
06 mar 2024 | 9.42 | 9.60 | 9.40 | 9.60 | 9.60 | 14,657 |
05 mar 2024 | 9.50 | 9.50 | 9.40 | 9.40 | 9.40 | 3,000 |
04 mar 2024 | 9.60 | 9.60 | 9.30 | 9.40 | 9.40 | 8,899 |
01 mar 2024 | 9.30 | 9.58 | 9.30 | 9.50 | 9.50 | 1,308 |
29 feb 2024 | 9.60 | 9.60 | 9.32 | 9.58 | 9.58 | 2,260 |
28 feb 2024 | 9.32 | 9.80 | 9.32 | 9.50 | 9.50 | 15,630 |
27 feb 2024 | 9.40 | 9.60 | 9.10 | 9.60 | 9.60 | 23,237 |
26 feb 2024 | 9.88 | 9.88 | 9.10 | 9.50 | 9.50 | 22,200 |
23 feb 2024 | 10.20 | 10.20 | 9.00 | 9.30 | 9.30 | 41,572 |
22 feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1,922 |
21 feb 2024 | 10.20 | 10.20 | 10.15 | 10.20 | 10.20 | 4,668 |
20 feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 4,926 |
19 feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 600 |
16 feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 65 |
15 feb 2024 | 11.15 | 11.15 | 10.20 | 10.20 | 10.20 | 3,090 |
14 feb 2024 | 10.20 | 10.25 | 10.20 | 10.25 | 10.25 | 364 |
13 feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 200 |
12 feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
09 feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
08 feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
07 feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
06 feb 2024 | 10.55 | 11.20 | 10.55 | 11.20 | 11.20 | 120 |
05 feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 9 |
02 feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
01 feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
31 ene 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 36 |
30 ene 2024 | 10.60 | 10.75 | 10.60 | 10.75 | 10.75 | 501 |
29 ene 2024 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | 943 |
26 ene 2024 | 9.80 | 10.75 | 9.80 | 10.75 | 10.75 | 509 |
25 ene 2024 | 9.46 | 10.80 | 9.46 | 10.80 | 10.80 | 28 |
24 ene 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10 |
23 ene 2024 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | 2,264 |
22 ene 2024 | 10.75 | 10.75 | 10.00 | 10.00 | 10.00 | 2,513 |
*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. |