Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 8.90 | 8.90 | 8.88 | 8.88 | 8.88 | 166 |
27 jun 2024 | 9.06 | 9.06 | 8.88 | 8.88 | 8.88 | 281 |
26 jun 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 6 |
25 jun 2024 | 9.04 | 9.04 | 8.90 | 8.90 | 8.90 | 267 |
24 jun 2024 | 9.06 | 9.06 | 9.04 | 9.04 | 9.04 | 33 |
21 jun 2024 | 9.04 | 9.04 | 8.90 | 8.90 | 8.90 | 80 |
20 jun 2024 | 8.88 | 8.90 | 8.88 | 8.90 | 8.90 | 1,894 |
19 jun 2024 | 8.88 | 8.90 | 8.68 | 8.90 | 8.90 | 1,057 |
18 jun 2024 | 9.06 | 9.08 | 8.72 | 8.88 | 8.88 | 1,940 |
17 jun 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 248 |
14 jun 2024 | 9.44 | 9.62 | 9.22 | 9.22 | 9.22 | 2,600 |
13 jun 2024 | 9.60 | 9.62 | 9.46 | 9.46 | 9.46 | 1,154 |
12 jun 2024 | 9.52 | 9.60 | 9.50 | 9.50 | 9.50 | 61 |
11 jun 2024 | 9.58 | 9.58 | 9.42 | 9.42 | 9.42 | 2,673 |
10 jun 2024 | 9.50 | 9.54 | 9.44 | 9.44 | 9.44 | 1,716 |
07 jun 2024 | 9.50 | 9.54 | 9.40 | 9.54 | 9.54 | 2,377 |
06 jun 2024 | 9.48 | 9.50 | 9.48 | 9.50 | 9.50 | 4 |
05 jun 2024 | 9.50 | 9.50 | 9.46 | 9.46 | 9.46 | 658 |
04 jun 2024 | 9.50 | 9.50 | 9.48 | 9.48 | 9.48 | 783 |
03 jun 2024 | 9.50 | 9.60 | 9.48 | 9.48 | 9.48 | 1,880 |
31 may 2024 | 9.50 | 9.60 | 9.50 | 9.50 | 9.50 | 2,080 |
30 may 2024 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | 35 |
29 may 2024 | 9.58 | 9.60 | 9.50 | 9.60 | 9.60 | 1,110 |
28 may 2024 | 9.52 | 9.58 | 9.52 | 9.58 | 9.58 | 3 |
27 may 2024 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | 1,022 |
24 may 2024 | 9.50 | 9.50 | 9.34 | 9.36 | 9.36 | 1,060 |
23 may 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 15 |
22 may 2024 | 9.32 | 9.36 | 9.32 | 9.36 | 9.36 | 273 |
21 may 2024 | 9.36 | 9.50 | 9.34 | 9.50 | 9.50 | 138 |
20 may 2024 | 9.36 | 9.50 | 9.36 | 9.36 | 9.36 | 390 |
17 may 2024 | 9.26 | 9.54 | 9.26 | 9.54 | 9.54 | 616 |
16 may 2024 | 9.34 | 9.34 | 9.20 | 9.34 | 9.34 | 881 |
15 may 2024 | 9.16 | 9.36 | 9.16 | 9.36 | 9.36 | 711 |
14 may 2024 | 9.44 | 9.44 | 9.24 | 9.24 | 9.24 | 535 |
13 may 2024 | 9.44 | 9.44 | 9.26 | 9.44 | 9.44 | 555 |
10 may 2024 | 9.32 | 9.50 | 9.22 | 9.22 | 9.22 | 760 |
09 may 2024 | 9.48 | 9.48 | 9.28 | 9.28 | 9.28 | 1,236 |
08 may 2024 | 9.50 | 9.56 | 9.40 | 9.50 | 9.50 | 620 |
07 may 2024 | 9.40 | 9.52 | 9.28 | 9.52 | 9.52 | 1,568 |
06 may 2024 | 8.68 | 9.38 | 8.68 | 9.36 | 9.36 | 5,790 |
03 may 2024 | 8.06 | 8.60 | 8.06 | 8.42 | 8.42 | 2,128 |
02 may 2024 | 8.10 | 8.16 | 8.10 | 8.16 | 8.16 | 194 |
30 abr 2024 | 8.58 | 8.58 | 8.06 | 8.06 | 8.06 | 1,363 |
29 abr 2024 | 8.42 | 8.58 | 8.36 | 8.36 | 8.36 | 755 |
26 abr 2024 | 8.58 | 8.70 | 8.40 | 8.40 | 8.40 | 2,256 |
25 abr 2024 | 8.52 | 8.60 | 8.52 | 8.58 | 8.58 | 779 |
24 abr 2024 | 8.48 | 8.54 | 8.42 | 8.54 | 8.54 | 71 |
23 abr 2024 | 8.40 | 8.48 | 8.38 | 8.48 | 8.48 | 544 |
22 abr 2024 | 8.38 | 8.38 | 8.36 | 8.36 | 8.36 | 717 |
19 abr 2024 | 8.20 | 8.34 | 8.20 | 8.28 | 8.28 | 153 |
18 abr 2024 | 8.32 | 8.36 | 8.18 | 8.18 | 8.18 | 326 |
17 abr 2024 | 8.18 | 8.32 | 8.18 | 8.32 | 8.32 | 152 |
16 abr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1 |
15 abr 2024 | 8.16 | 8.34 | 8.16 | 8.18 | 8.18 | 253 |
12 abr 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 31 |
11 abr 2024 | 8.06 | 8.16 | 8.06 | 8.16 | 8.16 | 830 |
10 abr 2024 | 7.90 | 8.06 | 7.90 | 7.90 | 7.90 | 138 |
09 abr 2024 | 8.04 | 8.14 | 7.94 | 7.94 | 7.94 | 80 |
08 abr 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 1 |
05 abr 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 1 |
04 abr 2024 | 8.08 | 8.10 | 8.06 | 8.06 | 8.06 | 116 |
03 abr 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 1 |
02 abr 2024 | 8.18 | 8.20 | 8.18 | 8.18 | 8.18 | 450 |
28 mar 2024 | 8.10 | 8.26 | 8.10 | 8.26 | 8.26 | 35 |
27 mar 2024 | 8.25 | 8.25 | 8.10 | 8.10 | 8.10 | 250 |
26 mar 2024 | 8.10 | 8.22 | 8.10 | 8.10 | 8.10 | 431 |
25 mar 2024 | 8.10 | 8.15 | 8.10 | 8.10 | 8.10 | 595 |
22 mar 2024 | 8.26 | 8.26 | 7.70 | 8.15 | 8.15 | 1,882 |
21 mar 2024 | 8.26 | 8.26 | 8.08 | 8.26 | 8.26 | 252 |
20 mar 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 81 |
19 mar 2024 | 8.08 | 8.26 | 8.08 | 8.26 | 8.26 | 434 |
18 mar 2024 | 8.10 | 8.10 | 8.08 | 8.08 | 8.08 | 334 |
15 mar 2024 | 8.18 | 8.20 | 8.10 | 8.10 | 8.10 | 220 |
14 mar 2024 | 8.18 | 8.18 | 8.10 | 8.18 | 8.18 | 537 |
13 mar 2024 | 8.10 | 8.18 | 8.05 | 8.18 | 8.18 | 584 |
12 mar 2024 | 8.00 | 8.18 | 8.00 | 8.10 | 8.10 | 813 |
11 mar 2024 | 8.15 | 8.15 | 8.00 | 8.00 | 8.00 | 66 |
08 mar 2024 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | 566 |
07 mar 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1,999 |
06 mar 2024 | 8.10 | 8.10 | 7.94 | 7.99 | 7.99 | 2,238 |
05 mar 2024 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | 166 |
04 mar 2024 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | 3 |
01 mar 2024 | 8.15 | 8.15 | 8.05 | 8.10 | 8.10 | 1,196 |
29 feb 2024 | 8.00 | 8.15 | 7.97 | 8.15 | 8.15 | 1,358 |
28 feb 2024 | 8.00 | 8.12 | 8.00 | 8.00 | 8.00 | 66 |
27 feb 2024 | 7.94 | 8.00 | 7.94 | 8.00 | 8.00 | 1,086 |
26 feb 2024 | 8.12 | 8.12 | 8.00 | 8.12 | 8.12 | 2,251 |
23 feb 2024 | 8.00 | 8.14 | 7.96 | 7.96 | 7.96 | 376 |
22 feb 2024 | 8.15 | 8.15 | 7.99 | 7.99 | 7.99 | 62 |
21 feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 501 |
20 feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 20 |
19 feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 279 |
16 feb 2024 | 8.00 | 8.04 | 8.00 | 8.04 | 8.04 | 36 |
15 feb 2024 | 7.90 | 8.00 | 7.90 | 7.90 | 7.90 | 925 |
14 feb 2024 | 7.90 | 8.00 | 7.90 | 7.90 | 7.90 | 1,521 |
13 feb 2024 | 7.90 | 7.91 | 7.90 | 7.90 | 7.90 | 650 |
12 feb 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 609 |
09 feb 2024 | 7.90 | 7.95 | 7.90 | 7.90 | 7.90 | 170 |
08 feb 2024 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | 52 |
07 feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 12 |
*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. |