Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 7.24 | 7.26 | 7.14 | 7.19 | 7.19 | 4,649,900 |
13 jun 2024 | 7.43 | 7.45 | 7.18 | 7.31 | 7.31 | 3,919,400 |
12 jun 2024 | 7.57 | 7.65 | 7.39 | 7.42 | 7.42 | 2,819,600 |
11 jun 2024 | 7.47 | 7.49 | 7.40 | 7.43 | 7.43 | 2,771,300 |
10 jun 2024 | 7.44 | 7.52 | 7.40 | 7.48 | 7.48 | 3,120,200 |
07 jun 2024 | 7.49 | 7.61 | 7.44 | 7.50 | 7.50 | 1,940,100 |
06 jun 2024 | 7.46 | 7.61 | 7.44 | 7.57 | 7.57 | 3,695,800 |
05 jun 2024 | 7.42 | 7.49 | 7.34 | 7.44 | 7.44 | 2,796,400 |
04 jun 2024 | 7.71 | 7.76 | 7.40 | 7.41 | 7.41 | 5,198,500 |
03 jun 2024 | 7.86 | 7.91 | 7.73 | 7.79 | 7.79 | 4,391,600 |
31 may 2024 | 7.52 | 7.78 | 7.52 | 7.75 | 7.75 | 6,254,500 |
30 may 2024 | 7.66 | 7.67 | 7.48 | 7.51 | 7.51 | 5,084,100 |
29 may 2024 | 7.77 | 7.80 | 7.63 | 7.63 | 7.63 | 5,050,900 |
28 may 2024 | 8.21 | 8.25 | 7.85 | 7.90 | 7.90 | 5,604,900 |
24 may 2024 | 8.37 | 8.48 | 8.17 | 8.19 | 8.19 | 7,487,500 |
23 may 2024 | 8.26 | 8.39 | 8.23 | 8.35 | 8.35 | 7,994,900 |
22 may 2024 | 8.07 | 8.28 | 8.03 | 8.26 | 8.26 | 6,782,300 |
21 may 2024 | 8.16 | 8.22 | 8.01 | 8.10 | 8.10 | 6,394,200 |
20 may 2024 | 8.08 | 8.21 | 8.04 | 8.17 | 8.17 | 6,832,700 |
17 may 2024 | 7.95 | 8.13 | 7.92 | 8.05 | 8.05 | 6,176,700 |
16 may 2024 | 7.61 | 8.02 | 7.61 | 7.98 | 7.98 | 7,866,100 |
15 may 2024 | 7.58 | 7.70 | 7.49 | 7.65 | 7.65 | 6,477,200 |
14 may 2024 | 7.55 | 7.65 | 7.43 | 7.51 | 7.51 | 11,123,000 |
13 may 2024 | 7.72 | 7.84 | 7.38 | 7.44 | 7.44 | 9,174,300 |
10 may 2024 | 7.71 | 7.76 | 7.50 | 7.67 | 7.67 | 13,450,900 |
09 may 2024 | 7.55 | 7.83 | 7.48 | 7.69 | 7.69 | 20,142,600 |
08 may 2024 | 8.43 | 8.60 | 7.47 | 7.78 | 7.78 | 27,226,700 |
07 may 2024 | 9.32 | 9.40 | 9.26 | 9.29 | 9.29 | 4,202,600 |
06 may 2024 | 9.37 | 9.45 | 9.27 | 9.31 | 9.31 | 4,865,900 |
03 may 2024 | 9.37 | 9.42 | 9.30 | 9.30 | 9.30 | 3,673,500 |
02 may 2024 | 9.09 | 9.27 | 8.96 | 9.21 | 9.21 | 4,724,000 |
01 may 2024 | 9.00 | 9.17 | 8.95 | 8.99 | 8.99 | 6,008,600 |
30 abr 2024 | 9.16 | 9.20 | 9.00 | 9.02 | 9.02 | 2,168,000 |
29 abr 2024 | 9.17 | 9.29 | 9.15 | 9.21 | 9.21 | 1,741,100 |
26 abr 2024 | 9.13 | 9.22 | 9.10 | 9.11 | 9.11 | 2,302,800 |
25 abr 2024 | 9.03 | 9.11 | 8.95 | 9.11 | 9.11 | 2,791,700 |
24 abr 2024 | 9.21 | 9.27 | 9.04 | 9.16 | 9.16 | 3,418,900 |
23 abr 2024 | 9.19 | 9.34 | 9.19 | 9.25 | 9.25 | 1,869,000 |
22 abr 2024 | 9.18 | 9.25 | 9.06 | 9.18 | 9.18 | 2,646,500 |
19 abr 2024 | 8.99 | 9.17 | 8.95 | 9.12 | 9.12 | 3,158,200 |
18 abr 2024 | 9.07 | 9.17 | 8.99 | 9.01 | 9.01 | 3,226,700 |
17 abr 2024 | 9.17 | 9.18 | 9.04 | 9.04 | 9.04 | 2,763,900 |
16 abr 2024 | 9.03 | 9.19 | 8.99 | 9.04 | 9.04 | 3,607,800 |
15 abr 2024 | 9.22 | 9.30 | 9.10 | 9.11 | 9.11 | 3,039,700 |
12 abr 2024 | 9.38 | 9.38 | 9.22 | 9.22 | 9.22 | 2,909,900 |
11 abr 2024 | 9.38 | 9.43 | 9.24 | 9.41 | 9.41 | 2,513,400 |
10 abr 2024 | 9.22 | 9.44 | 9.21 | 9.36 | 9.36 | 3,122,000 |
09 abr 2024 | 9.56 | 9.58 | 9.39 | 9.48 | 9.48 | 2,207,500 |
08 abr 2024 | 9.41 | 9.54 | 9.39 | 9.50 | 9.50 | 2,433,000 |
05 abr 2024 | 9.30 | 9.43 | 9.25 | 9.40 | 9.40 | 2,554,100 |
04 abr 2024 | 9.56 | 9.64 | 9.32 | 9.32 | 9.32 | 2,846,700 |
03 abr 2024 | 9.33 | 9.56 | 9.24 | 9.45 | 9.45 | 3,797,600 |
02 abr 2024 | 9.47 | 9.55 | 9.31 | 9.44 | 9.44 | 6,522,000 |
01 abr 2024 | 9.92 | 9.92 | 9.65 | 9.65 | 9.65 | 3,674,300 |
28 mar 2024 | 9.82 | 10.04 | 9.81 | 9.85 | 9.85 | 6,931,200 |
27 mar 2024 | 9.84 | 9.90 | 9.74 | 9.79 | 9.79 | 4,937,500 |
26 mar 2024 | 9.89 | 9.93 | 9.77 | 9.80 | 9.80 | 3,246,300 |
25 mar 2024 | 9.93 | 10.02 | 9.83 | 9.85 | 9.85 | 2,963,900 |
22 mar 2024 | 10.31 | 10.38 | 9.91 | 9.93 | 9.93 | 4,492,200 |
21 mar 2024 | 10.16 | 10.35 | 10.02 | 10.32 | 10.32 | 8,164,300 |
20 mar 2024 | 9.25 | 10.10 | 9.15 | 10.08 | 10.08 | 21,282,400 |
19 mar 2024 | 8.63 | 8.84 | 8.60 | 8.84 | 8.84 | 12,720,800 |
18 mar 2024 | 8.65 | 8.74 | 8.60 | 8.65 | 8.65 | 3,184,900 |
15 mar 2024 | 8.69 | 8.85 | 8.66 | 8.67 | 8.67 | 7,251,800 |
14 mar 2024 | 9.05 | 9.05 | 8.68 | 8.75 | 8.75 | 5,342,100 |
13 mar 2024 | 9.00 | 9.10 | 8.97 | 8.98 | 8.98 | 3,229,700 |
12 mar 2024 | 9.04 | 9.08 | 8.95 | 9.00 | 9.00 | 4,294,800 |
11 mar 2024 | 9.07 | 9.15 | 8.98 | 9.05 | 9.05 | 2,659,800 |
08 mar 2024 | 9.15 | 9.24 | 9.10 | 9.11 | 9.11 | 2,019,800 |
07 mar 2024 | 9.05 | 9.13 | 9.04 | 9.11 | 9.11 | 3,831,900 |
06 mar 2024 | 8.98 | 9.01 | 8.87 | 8.99 | 8.99 | 2,654,600 |
05 mar 2024 | 9.01 | 9.07 | 8.85 | 8.86 | 8.86 | 3,615,800 |
04 mar 2024 | 9.09 | 9.14 | 9.03 | 9.05 | 9.05 | 3,269,800 |
01 mar 2024 | 9.00 | 9.14 | 8.89 | 9.10 | 9.10 | 3,423,200 |
29 feb 2024 | 9.28 | 9.30 | 8.98 | 9.01 | 9.01 | 6,503,700 |
28 feb 2024 | 9.22 | 9.34 | 9.16 | 9.19 | 9.19 | 5,338,600 |
27 feb 2024 | 9.28 | 9.33 | 9.20 | 9.25 | 9.25 | 5,066,200 |
26 feb 2024 | 9.01 | 9.27 | 8.97 | 9.22 | 9.22 | 6,513,300 |
23 feb 2024 | 8.93 | 9.04 | 8.80 | 9.04 | 9.04 | 7,546,200 |
22 feb 2024 | 9.24 | 9.48 | 8.88 | 8.92 | 8.92 | 10,836,700 |
21 feb 2024 | 8.59 | 9.76 | 8.45 | 9.30 | 9.30 | 33,508,800 |
20 feb 2024 | 9.46 | 9.59 | 9.40 | 9.58 | 9.58 | 12,682,700 |
16 feb 2024 | 9.53 | 9.65 | 9.45 | 9.57 | 9.57 | 7,588,700 |
15 feb 2024 | 9.55 | 9.70 | 9.52 | 9.60 | 9.60 | 6,234,500 |
14 feb 2024 | 9.40 | 9.52 | 9.34 | 9.51 | 9.51 | 6,629,200 |
13 feb 2024 | 9.26 | 9.39 | 9.17 | 9.28 | 9.28 | 8,901,700 |
12 feb 2024 | 9.36 | 9.53 | 9.36 | 9.43 | 9.43 | 7,995,800 |
09 feb 2024 | 9.26 | 9.39 | 9.20 | 9.37 | 9.37 | 4,905,500 |
08 feb 2024 | 8.96 | 9.23 | 8.95 | 9.23 | 9.23 | 8,311,700 |
07 feb 2024 | 9.15 | 9.15 | 8.99 | 9.00 | 9.00 | 4,250,600 |
06 feb 2024 | 8.99 | 9.11 | 8.97 | 9.10 | 9.10 | 4,257,300 |
05 feb 2024 | 8.98 | 9.04 | 8.90 | 8.98 | 8.98 | 3,935,000 |
02 feb 2024 | 9.04 | 9.13 | 8.95 | 9.07 | 9.07 | 5,889,700 |
01 feb 2024 | 8.98 | 9.08 | 8.82 | 9.08 | 9.08 | 10,237,100 |
31 ene 2024 | 9.07 | 9.10 | 8.90 | 8.92 | 8.92 | 10,610,500 |
30 ene 2024 | 9.15 | 9.16 | 9.03 | 9.03 | 9.03 | 4,524,500 |
29 ene 2024 | 9.04 | 9.17 | 8.94 | 9.16 | 9.16 | 9,537,800 |
26 ene 2024 | 9.07 | 9.13 | 9.02 | 9.05 | 9.05 | 8,201,100 |
25 ene 2024 | 9.03 | 9.05 | 8.90 | 9.05 | 9.05 | 7,888,900 |
24 ene 2024 | 9.15 | 9.27 | 8.94 | 8.95 | 8.95 | 12,728,200 |
*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. |