Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 7.40 | 7.40 | 7.05 | 7.27 | 7.27 | 1,663,242 |
06 may 2024 | 7.38 | 7.51 | 7.25 | 7.36 | 7.36 | 1,595,200 |
03 may 2024 | 7.41 | 7.63 | 7.19 | 7.30 | 7.30 | 2,019,100 |
02 may 2024 | 7.18 | 7.35 | 6.81 | 7.19 | 7.19 | 2,680,800 |
01 may 2024 | 6.64 | 7.39 | 6.55 | 7.07 | 7.07 | 4,119,400 |
30 abr 2024 | 6.35 | 6.73 | 6.31 | 6.55 | 6.55 | 3,214,700 |
29 abr 2024 | 6.86 | 6.89 | 6.28 | 6.39 | 6.39 | 4,928,300 |
26 abr 2024 | 7.18 | 7.42 | 6.90 | 7.26 | 7.26 | 2,250,800 |
25 abr 2024 | 6.88 | 7.25 | 6.78 | 7.20 | 7.20 | 2,316,100 |
24 abr 2024 | 7.55 | 7.75 | 6.98 | 7.08 | 7.08 | 2,205,300 |
23 abr 2024 | 7.47 | 8.23 | 7.47 | 7.57 | 7.57 | 3,131,600 |
22 abr 2024 | 7.03 | 7.55 | 6.85 | 7.47 | 7.47 | 2,370,100 |
19 abr 2024 | 6.85 | 7.01 | 6.64 | 6.91 | 6.91 | 3,584,600 |
18 abr 2024 | 6.97 | 7.26 | 6.85 | 6.89 | 6.89 | 3,216,000 |
17 abr 2024 | 7.65 | 7.65 | 7.01 | 7.04 | 7.04 | 3,640,900 |
16 abr 2024 | 7.42 | 7.65 | 7.23 | 7.52 | 7.52 | 2,723,800 |
15 abr 2024 | 7.95 | 7.98 | 7.32 | 7.55 | 7.55 | 3,527,200 |
12 abr 2024 | 8.33 | 8.33 | 7.75 | 7.99 | 7.99 | 3,037,000 |
11 abr 2024 | 8.07 | 8.54 | 7.96 | 8.40 | 8.40 | 2,831,800 |
10 abr 2024 | 8.05 | 8.35 | 7.96 | 8.01 | 8.01 | 2,894,200 |
09 abr 2024 | 8.60 | 8.71 | 8.11 | 8.40 | 8.40 | 2,881,500 |
08 abr 2024 | 9.09 | 9.15 | 8.55 | 8.61 | 8.61 | 2,340,100 |
05 abr 2024 | 8.83 | 9.17 | 8.63 | 9.09 | 9.09 | 2,935,900 |
04 abr 2024 | 9.35 | 9.52 | 8.86 | 8.90 | 8.90 | 3,050,000 |
03 abr 2024 | 9.32 | 9.51 | 8.84 | 9.29 | 9.29 | 2,849,000 |
02 abr 2024 | 9.90 | 9.90 | 9.20 | 9.35 | 9.35 | 3,635,500 |
01 abr 2024 | 10.25 | 11.01 | 9.89 | 10.23 | 10.23 | 5,082,500 |
28 mar 2024 | 9.06 | 10.50 | 8.84 | 10.18 | 10.18 | 8,496,200 |
27 mar 2024 | 9.32 | 9.68 | 7.92 | 8.89 | 8.89 | 11,144,800 |
26 mar 2024 | 8.82 | 9.10 | 8.61 | 8.65 | 8.65 | 2,958,600 |
25 mar 2024 | 9.12 | 9.28 | 8.51 | 8.53 | 8.53 | 2,275,600 |
22 mar 2024 | 8.97 | 9.33 | 8.90 | 9.08 | 9.08 | 1,705,400 |
21 mar 2024 | 9.40 | 9.68 | 9.03 | 9.11 | 9.11 | 2,747,400 |
20 mar 2024 | 8.71 | 9.36 | 8.49 | 9.34 | 9.34 | 2,976,500 |
19 mar 2024 | 9.00 | 9.14 | 8.59 | 8.74 | 8.74 | 2,867,800 |
18 mar 2024 | 9.73 | 9.77 | 9.04 | 9.08 | 9.08 | 4,035,100 |
15 mar 2024 | 10.23 | 10.40 | 9.75 | 9.86 | 9.86 | 14,940,300 |
14 mar 2024 | 10.85 | 11.07 | 9.77 | 10.02 | 10.02 | 3,272,300 |
13 mar 2024 | 10.90 | 11.50 | 10.64 | 10.91 | 10.91 | 3,579,500 |
12 mar 2024 | 9.90 | 11.03 | 9.76 | 10.87 | 10.87 | 4,547,900 |
11 mar 2024 | 10.30 | 10.44 | 9.75 | 9.87 | 9.87 | 3,167,600 |
08 mar 2024 | 10.14 | 10.52 | 10.02 | 10.39 | 10.39 | 3,018,800 |
07 mar 2024 | 10.63 | 10.86 | 9.63 | 10.03 | 10.03 | 6,214,500 |
06 mar 2024 | 11.45 | 11.77 | 11.05 | 11.39 | 11.39 | 3,152,500 |
05 mar 2024 | 10.78 | 11.30 | 10.38 | 11.24 | 11.24 | 4,124,000 |
04 mar 2024 | 12.34 | 12.35 | 10.98 | 11.05 | 11.05 | 4,922,300 |
01 mar 2024 | 12.16 | 12.68 | 11.92 | 12.09 | 12.09 | 4,490,200 |
29 feb 2024 | 13.59 | 14.05 | 12.03 | 12.10 | 12.10 | 7,827,900 |
28 feb 2024 | 13.77 | 14.84 | 12.62 | 13.28 | 13.28 | 11,438,700 |
27 feb 2024 | 11.68 | 14.50 | 11.39 | 13.81 | 13.81 | 19,083,000 |
26 feb 2024 | 10.45 | 11.97 | 10.09 | 11.32 | 11.32 | 17,659,300 |
23 feb 2024 | 8.79 | 9.42 | 8.77 | 9.20 | 9.20 | 2,934,600 |
22 feb 2024 | 8.22 | 8.93 | 8.07 | 8.87 | 8.87 | 3,135,500 |
21 feb 2024 | 8.34 | 8.41 | 8.03 | 8.22 | 8.22 | 2,563,800 |
20 feb 2024 | 8.53 | 8.85 | 8.32 | 8.40 | 8.40 | 2,755,700 |
16 feb 2024 | 8.85 | 9.00 | 8.59 | 8.76 | 8.76 | 3,616,300 |
15 feb 2024 | 8.95 | 9.61 | 8.85 | 8.95 | 8.95 | 4,048,200 |
14 feb 2024 | 8.81 | 9.32 | 8.46 | 9.01 | 9.01 | 5,535,100 |
13 feb 2024 | 9.88 | 9.93 | 8.02 | 8.46 | 8.46 | 13,950,400 |
12 feb 2024 | 10.44 | 10.60 | 10.07 | 10.40 | 10.40 | 3,373,200 |
09 feb 2024 | 9.87 | 10.86 | 9.78 | 10.44 | 10.44 | 5,812,100 |
08 feb 2024 | 10.28 | 10.48 | 9.55 | 9.69 | 9.69 | 4,226,000 |
07 feb 2024 | 10.36 | 10.56 | 10.03 | 10.35 | 10.35 | 2,982,800 |
06 feb 2024 | 9.30 | 10.91 | 9.24 | 10.64 | 10.64 | 6,242,800 |
05 feb 2024 | 9.20 | 9.50 | 8.98 | 9.39 | 9.39 | 2,530,300 |
02 feb 2024 | 9.61 | 9.95 | 9.26 | 9.32 | 9.32 | 3,942,000 |
01 feb 2024 | 9.45 | 10.10 | 9.39 | 9.88 | 9.88 | 2,635,200 |
31 ene 2024 | 9.79 | 10.08 | 9.35 | 9.44 | 9.44 | 4,322,100 |
30 ene 2024 | 9.88 | 10.06 | 9.51 | 9.80 | 9.80 | 2,628,800 |
29 ene 2024 | 9.21 | 10.15 | 8.81 | 10.13 | 10.13 | 4,101,300 |
26 ene 2024 | 9.40 | 9.64 | 9.21 | 9.33 | 9.33 | 2,915,500 |
25 ene 2024 | 9.42 | 9.76 | 9.08 | 9.28 | 9.28 | 4,184,400 |
24 ene 2024 | 9.96 | 9.99 | 9.33 | 9.35 | 9.35 | 5,231,000 |
23 ene 2024 | 9.96 | 10.56 | 9.87 | 10.02 | 10.02 | 4,663,900 |
22 ene 2024 | 9.18 | 10.12 | 8.95 | 10.04 | 10.04 | 6,463,500 |
19 ene 2024 | 10.80 | 10.81 | 8.66 | 9.25 | 9.25 | 10,754,300 |
18 ene 2024 | 11.20 | 11.25 | 10.34 | 10.79 | 10.79 | 6,543,200 |
17 ene 2024 | 10.56 | 11.42 | 10.22 | 11.17 | 11.17 | 6,499,900 |
16 ene 2024 | 12.00 | 12.07 | 10.54 | 10.80 | 10.80 | 8,471,900 |
12 ene 2024 | 11.44 | 12.54 | 11.29 | 12.00 | 12.00 | 10,333,600 |
11 ene 2024 | 11.25 | 11.76 | 10.95 | 11.49 | 11.49 | 5,682,400 |
10 ene 2024 | 11.96 | 12.99 | 11.12 | 11.29 | 11.29 | 10,664,000 |
09 ene 2024 | 11.34 | 12.06 | 10.81 | 11.72 | 11.72 | 7,747,000 |
08 ene 2024 | 11.05 | 11.80 | 10.65 | 11.39 | 11.39 | 8,209,400 |
05 ene 2024 | 11.62 | 12.10 | 11.11 | 11.19 | 11.19 | 10,502,100 |
04 ene 2024 | 9.93 | 11.80 | 9.75 | 11.69 | 11.69 | 10,651,600 |
03 ene 2024 | 10.00 | 10.40 | 9.45 | 9.93 | 9.93 | 10,149,000 |
02 ene 2024 | 11.13 | 11.20 | 10.40 | 10.52 | 10.52 | 8,295,700 |
29 dic 2023 | 11.62 | 11.88 | 10.67 | 11.25 | 11.25 | 9,160,100 |
28 dic 2023 | 11.31 | 12.51 | 10.91 | 11.62 | 11.62 | 15,064,500 |
27 dic 2023 | 11.55 | 12.13 | 10.43 | 11.35 | 11.35 | 15,546,400 |
26 dic 2023 | 9.54 | 11.07 | 9.51 | 10.97 | 10.97 | 15,405,900 |
22 dic 2023 | 8.00 | 9.42 | 7.92 | 9.27 | 9.27 | 14,979,200 |
21 dic 2023 | 8.24 | 8.42 | 7.40 | 7.89 | 7.89 | 8,985,100 |
20 dic 2023 | 8.03 | 8.57 | 7.77 | 7.98 | 7.98 | 9,826,800 |
19 dic 2023 | 8.35 | 8.80 | 7.84 | 8.16 | 8.16 | 13,208,300 |
18 dic 2023 | 7.64 | 8.33 | 7.31 | 8.30 | 8.30 | 15,044,400 |
15 dic 2023 | 6.98 | 7.87 | 6.81 | 7.67 | 7.67 | 14,677,100 |
14 dic 2023 | 6.53 | 7.15 | 6.34 | 7.00 | 7.00 | 11,979,000 |
13 dic 2023 | 5.95 | 6.53 | 5.56 | 6.52 | 6.52 | 14,436,200 |
*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. |