Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 7.50 | 7.58 | 7.34 | 7.34 | 7.34 | 17,823 |
27 jun 2024 | 7.14 | 7.64 | 7.14 | 7.54 | 7.54 | 16,303 |
26 jun 2024 | 6.90 | 7.38 | 6.90 | 7.06 | 7.06 | 7,003 |
25 jun 2024 | 6.96 | 7.00 | 6.86 | 6.88 | 6.88 | 3,266 |
24 jun 2024 | 6.70 | 7.12 | 6.62 | 6.96 | 6.96 | 6,536 |
21 jun 2024 | 6.74 | 6.86 | 6.70 | 6.70 | 6.70 | 1,878 |
20 jun 2024 | 6.78 | 6.78 | 6.54 | 6.70 | 6.70 | 3,825 |
19 jun 2024 | 6.88 | 6.88 | 6.70 | 6.70 | 6.70 | 4,031 |
18 jun 2024 | 6.50 | 6.76 | 6.28 | 6.74 | 6.74 | 11,003 |
17 jun 2024 | 6.36 | 6.54 | 6.20 | 6.46 | 6.46 | 11,516 |
14 jun 2024 | 6.60 | 6.72 | 6.14 | 6.58 | 6.58 | 21,528 |
13 jun 2024 | 7.40 | 7.40 | 6.66 | 6.80 | 6.80 | 8,674 |
12 jun 2024 | 7.38 | 7.42 | 7.02 | 7.22 | 7.22 | 14,814 |
11 jun 2024 | 7.70 | 7.78 | 6.96 | 7.38 | 7.38 | 25,177 |
10 jun 2024 | 8.38 | 8.38 | 7.46 | 7.82 | 7.82 | 21,311 |
07 jun 2024 | 8.82 | 8.82 | 8.40 | 8.40 | 8.40 | 5,922 |
06 jun 2024 | 8.92 | 8.98 | 8.60 | 8.80 | 8.80 | 3,817 |
05 jun 2024 | 9.00 | 9.10 | 8.90 | 8.94 | 8.94 | 6,244 |
04 jun 2024 | 9.00 | 9.10 | 8.92 | 9.08 | 9.08 | 6,883 |
03 jun 2024 | 8.76 | 9.20 | 8.70 | 9.00 | 9.00 | 13,674 |
31 may 2024 | 8.66 | 8.80 | 8.54 | 8.62 | 8.62 | 5,790 |
30 may 2024 | 8.68 | 8.80 | 8.60 | 8.68 | 8.68 | 9,346 |
29 may 2024 | 8.24 | 8.70 | 8.24 | 8.52 | 8.52 | 23,627 |
28 may 2024 | 8.20 | 8.20 | 8.00 | 8.12 | 8.12 | 12,585 |
27 may 2024 | 8.36 | 8.40 | 8.06 | 8.20 | 8.20 | 15,337 |
24 may 2024 | 8.34 | 8.46 | 8.30 | 8.42 | 8.42 | 11,790 |
23 may 2024 | 8.26 | 8.46 | 8.22 | 8.30 | 8.30 | 14,330 |
22 may 2024 | 8.28 | 8.30 | 8.14 | 8.20 | 8.20 | 4,238 |
21 may 2024 | 8.26 | 8.36 | 8.16 | 8.24 | 8.24 | 9,360 |
20 may 2024 | 7.88 | 8.32 | 7.88 | 8.20 | 8.20 | 33,212 |
17 may 2024 | 7.16 | 7.92 | 7.06 | 7.86 | 7.86 | 50,053 |
16 may 2024 | 6.74 | 6.94 | 6.66 | 6.88 | 6.88 | 4,525 |
15 may 2024 | 6.60 | 6.76 | 6.52 | 6.74 | 6.74 | 4,974 |
14 may 2024 | 6.76 | 6.76 | 6.50 | 6.56 | 6.56 | 10,806 |
13 may 2024 | 6.80 | 6.82 | 6.68 | 6.72 | 6.72 | 4,651 |
10 may 2024 | 6.86 | 6.90 | 6.78 | 6.80 | 6.80 | 3,816 |
09 may 2024 | 6.82 | 6.90 | 6.80 | 6.86 | 6.86 | 4,824 |
08 may 2024 | 6.90 | 6.90 | 6.86 | 6.86 | 6.86 | 2,557 |
07 may 2024 | 6.82 | 6.96 | 6.80 | 6.94 | 6.94 | 11,379 |
06 may 2024 | 6.84 | 6.96 | 6.76 | 6.80 | 6.80 | 24,238 |
03 may 2024 | 6.84 | 7.00 | 6.48 | 6.66 | 6.66 | 14,359 |
02 may 2024 | 6.26 | 6.50 | 6.06 | 6.16 | 6.16 | 10,380 |
30 abr 2024 | 6.10 | 6.40 | 6.02 | 6.26 | 6.26 | 2,623 |
29 abr 2024 | 6.00 | 6.10 | 6.00 | 6.06 | 6.06 | 1,600 |
26 abr 2024 | 5.52 | 6.00 | 5.52 | 6.00 | 6.00 | 3,272 |
25 abr 2024 | 5.54 | 5.66 | 5.52 | 5.52 | 5.52 | 593 |
24 abr 2024 | 5.78 | 5.86 | 5.54 | 5.54 | 5.54 | 2,397 |
23 abr 2024 | 5.30 | 5.70 | 5.20 | 5.70 | 5.70 | 4,329 |
22 abr 2024 | 5.22 | 5.34 | 5.20 | 5.30 | 5.30 | 1,304 |
19 abr 2024 | 5.30 | 5.34 | 5.22 | 5.22 | 5.22 | 660 |
18 abr 2024 | 5.34 | 5.46 | 5.30 | 5.30 | 5.30 | 1,491 |
17 abr 2024 | 5.28 | 5.38 | 5.28 | 5.38 | 5.38 | 764 |
16 abr 2024 | 5.28 | 5.32 | 5.14 | 5.32 | 5.32 | 4,288 |
15 abr 2024 | 5.44 | 5.44 | 5.30 | 5.32 | 5.32 | 2,551 |
12 abr 2024 | 5.60 | 5.60 | 5.20 | 5.40 | 5.40 | 5,062 |
11 abr 2024 | 6.02 | 6.02 | 5.42 | 5.50 | 5.50 | 8,279 |
10 abr 2024 | 6.18 | 6.20 | 5.84 | 6.00 | 6.00 | 8,798 |
09 abr 2024 | 6.10 | 6.20 | 6.02 | 6.10 | 6.10 | 5,727 |
08 abr 2024 | 5.86 | 6.28 | 5.72 | 6.00 | 6.00 | 11,283 |
05 abr 2024 | 5.78 | 5.98 | 5.60 | 5.74 | 5.74 | 6,591 |
04 abr 2024 | 5.60 | 5.90 | 5.50 | 5.70 | 5.70 | 9,883 |
03 abr 2024 | 4.88 | 5.86 | 4.81 | 5.30 | 5.30 | 16,118 |
02 abr 2024 | 4.74 | 4.81 | 4.56 | 4.76 | 4.76 | 9,434 |
28 mar 2024 | 4.80 | 4.80 | 4.54 | 4.54 | 4.54 | 12,952 |
27 mar 2024 | 5.10 | 5.12 | 4.60 | 4.68 | 4.68 | 15,556 |
26 mar 2024 | 5.02 | 5.16 | 5.00 | 5.10 | 5.10 | 2,466 |
25 mar 2024 | 5.30 | 5.38 | 4.82 | 5.02 | 5.02 | 13,782 |
22 mar 2024 | 5.44 | 5.44 | 5.30 | 5.34 | 5.34 | 10,010 |
21 mar 2024 | 5.60 | 5.60 | 5.30 | 5.40 | 5.40 | 15,020 |
20 mar 2024 | 5.72 | 6.00 | 5.48 | 5.48 | 5.48 | 13,273 |
19 mar 2024 | 4.97 | 5.70 | 4.76 | 5.60 | 5.60 | 26,053 |
18 mar 2024 | 5.30 | 5.30 | 4.53 | 4.75 | 4.75 | 43,744 |
15 mar 2024 | 5.90 | 5.92 | 5.20 | 5.30 | 5.30 | 29,356 |
14 mar 2024 | 6.50 | 6.50 | 5.86 | 5.90 | 5.90 | 15,813 |
13 mar 2024 | 6.78 | 6.78 | 6.20 | 6.40 | 6.40 | 8,182 |
12 mar 2024 | 6.88 | 7.00 | 6.78 | 6.78 | 6.78 | 6,168 |
11 mar 2024 | 7.00 | 7.10 | 6.86 | 6.86 | 6.86 | 3,009 |
08 mar 2024 | 7.16 | 7.22 | 6.74 | 6.80 | 6.80 | 7,019 |
07 mar 2024 | 6.78 | 7.10 | 6.22 | 7.10 | 7.10 | 11,075 |
06 mar 2024 | 6.46 | 6.56 | 5.82 | 6.20 | 6.20 | 20,972 |
05 mar 2024 | 7.00 | 7.00 | 5.12 | 6.58 | 6.58 | 40,798 |
04 mar 2024 | 7.54 | 7.58 | 7.06 | 7.06 | 7.06 | 7,695 |
01 mar 2024 | 7.88 | 7.88 | 7.24 | 7.50 | 7.50 | 13,918 |
29 feb 2024 | 8.06 | 8.06 | 7.88 | 7.88 | 7.88 | 2,731 |
28 feb 2024 | 8.34 | 8.34 | 8.04 | 8.04 | 8.04 | 1,422 |
27 feb 2024 | 8.04 | 8.40 | 8.02 | 8.30 | 8.30 | 3,724 |
26 feb 2024 | 8.08 | 8.08 | 8.00 | 8.04 | 8.04 | 2,098 |
23 feb 2024 | 8.10 | 8.50 | 8.00 | 8.12 | 8.12 | 4,057 |
22 feb 2024 | 7.94 | 8.12 | 7.94 | 8.10 | 8.10 | 3,515 |
21 feb 2024 | 8.24 | 8.28 | 8.12 | 8.14 | 8.14 | 2,138 |
20 feb 2024 | 8.36 | 8.44 | 8.24 | 8.24 | 8.24 | 549 |
19 feb 2024 | 8.58 | 8.58 | 8.34 | 8.36 | 8.36 | 1,442 |
16 feb 2024 | 8.60 | 8.60 | 8.36 | 8.42 | 8.42 | 1,665 |
15 feb 2024 | 8.24 | 8.36 | 8.12 | 8.12 | 8.12 | 2,529 |
14 feb 2024 | 8.16 | 8.30 | 8.00 | 8.20 | 8.20 | 3,748 |
13 feb 2024 | 8.54 | 8.58 | 8.30 | 8.30 | 8.30 | 3,953 |
12 feb 2024 | 8.66 | 8.78 | 8.54 | 8.56 | 8.56 | 2,066 |
09 feb 2024 | 8.70 | 8.74 | 8.66 | 8.66 | 8.66 | 1,407 |
08 feb 2024 | 8.80 | 8.84 | 8.66 | 8.66 | 8.66 | 1,816 |
07 feb 2024 | 8.66 | 8.90 | 8.52 | 8.76 | 8.76 | 2,472 |
*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. |