Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 sept 2024 | 6.42 | 6.49 | 5.99 | 6.20 | 6.20 | 1,636,500 |
05 sept 2024 | 6.50 | 6.51 | 6.28 | 6.39 | 6.39 | 1,290,400 |
04 sept 2024 | 6.38 | 6.74 | 6.31 | 6.50 | 6.50 | 1,865,200 |
03 sept 2024 | 6.67 | 6.76 | 6.27 | 6.38 | 6.38 | 2,108,600 |
30 ago 2024 | 6.66 | 6.79 | 6.57 | 6.70 | 6.70 | 1,475,100 |
29 ago 2024 | 6.54 | 6.89 | 6.49 | 6.61 | 6.61 | 1,314,000 |
28 ago 2024 | 6.63 | 6.69 | 6.34 | 6.48 | 6.48 | 1,539,400 |
27 ago 2024 | 6.76 | 6.87 | 6.55 | 6.70 | 6.70 | 1,482,800 |
26 ago 2024 | 6.96 | 7.17 | 6.80 | 6.86 | 6.86 | 1,953,100 |
23 ago 2024 | 6.81 | 7.03 | 6.66 | 6.94 | 6.94 | 2,144,000 |
22 ago 2024 | 6.87 | 6.96 | 6.68 | 6.76 | 6.76 | 1,806,000 |
21 ago 2024 | 7.10 | 7.29 | 6.64 | 6.87 | 6.87 | 3,155,000 |
20 ago 2024 | 7.43 | 7.59 | 7.06 | 7.13 | 7.13 | 3,085,800 |
19 ago 2024 | 6.53 | 7.66 | 6.50 | 7.54 | 7.54 | 4,462,400 |
16 ago 2024 | 6.20 | 6.59 | 6.13 | 6.49 | 6.49 | 2,451,500 |
15 ago 2024 | 6.28 | 6.43 | 6.15 | 6.24 | 6.24 | 2,002,200 |
14 ago 2024 | 6.34 | 6.36 | 6.11 | 6.18 | 6.18 | 1,611,300 |
13 ago 2024 | 6.31 | 6.48 | 6.17 | 6.31 | 6.31 | 1,602,700 |
12 ago 2024 | 6.17 | 6.46 | 6.05 | 6.22 | 6.22 | 2,088,100 |
09 ago 2024 | 6.40 | 6.60 | 6.01 | 6.17 | 6.17 | 2,545,200 |
08 ago 2024 | 5.80 | 6.67 | 5.63 | 6.33 | 6.33 | 5,597,900 |
07 ago 2024 | 6.07 | 6.13 | 5.49 | 5.50 | 5.50 | 2,745,700 |
06 ago 2024 | 5.85 | 6.14 | 5.68 | 5.91 | 5.91 | 1,647,000 |
05 ago 2024 | 5.40 | 6.08 | 5.28 | 5.80 | 5.80 | 3,407,700 |
02 ago 2024 | 5.92 | 6.09 | 5.77 | 6.00 | 6.00 | 2,324,500 |
01 ago 2024 | 6.37 | 6.45 | 6.03 | 6.09 | 6.09 | 2,096,200 |
31 jul 2024 | 6.37 | 6.67 | 6.25 | 6.36 | 6.36 | 1,696,100 |
30 jul 2024 | 6.62 | 6.79 | 6.10 | 6.32 | 6.32 | 2,249,300 |
29 jul 2024 | 6.73 | 6.90 | 6.46 | 6.58 | 6.58 | 1,652,200 |
26 jul 2024 | 6.80 | 7.14 | 6.73 | 6.75 | 6.75 | 2,174,200 |
25 jul 2024 | 6.36 | 6.84 | 6.35 | 6.69 | 6.69 | 3,422,500 |
24 jul 2024 | 6.30 | 6.59 | 6.24 | 6.27 | 6.27 | 1,851,500 |
23 jul 2024 | 6.30 | 6.52 | 6.16 | 6.43 | 6.43 | 1,944,700 |
22 jul 2024 | 6.43 | 6.48 | 6.09 | 6.37 | 6.37 | 2,611,200 |
19 jul 2024 | 6.58 | 6.63 | 6.26 | 6.28 | 6.28 | 2,378,500 |
18 jul 2024 | 7.55 | 7.56 | 6.48 | 6.55 | 6.55 | 3,881,100 |
17 jul 2024 | 7.75 | 8.05 | 7.27 | 7.49 | 7.49 | 3,130,300 |
16 jul 2024 | 7.92 | 8.26 | 7.75 | 8.10 | 8.10 | 2,641,900 |
15 jul 2024 | 8.01 | 8.15 | 7.73 | 7.90 | 7.90 | 2,028,000 |
12 jul 2024 | 7.79 | 8.00 | 7.61 | 7.90 | 7.90 | 2,526,700 |
11 jul 2024 | 7.68 | 8.03 | 7.41 | 7.68 | 7.68 | 4,497,300 |
10 jul 2024 | 6.96 | 7.53 | 6.77 | 7.48 | 7.48 | 4,030,300 |
09 jul 2024 | 6.83 | 7.00 | 6.55 | 6.90 | 6.90 | 4,055,300 |
08 jul 2024 | 6.74 | 7.14 | 6.72 | 6.89 | 6.89 | 2,984,900 |
05 jul 2024 | 6.60 | 6.68 | 6.33 | 6.62 | 6.62 | 2,319,200 |
03 jul 2024 | 6.77 | 7.00 | 6.52 | 6.60 | 6.60 | 1,908,300 |
02 jul 2024 | 7.10 | 7.47 | 6.71 | 6.74 | 6.74 | 3,471,300 |
01 jul 2024 | 6.67 | 7.31 | 6.66 | 7.20 | 7.20 | 4,143,600 |
28 jun 2024 | 6.39 | 6.67 | 6.30 | 6.65 | 6.65 | 6,680,400 |
27 jun 2024 | 6.33 | 6.90 | 6.06 | 6.39 | 6.39 | 7,443,500 |
26 jun 2024 | 7.25 | 7.34 | 6.22 | 6.26 | 6.26 | 7,062,900 |
25 jun 2024 | 7.11 | 7.53 | 6.61 | 7.41 | 7.41 | 7,570,600 |
24 jun 2024 | 7.47 | 8.49 | 7.08 | 7.14 | 7.14 | 22,610,200 |
21 jun 2024 | 6.00 | 6.76 | 5.99 | 6.41 | 6.41 | 11,137,600 |
20 jun 2024 | 5.90 | 6.08 | 5.78 | 5.94 | 5.94 | 2,431,800 |
18 jun 2024 | 5.93 | 5.93 | 5.64 | 5.91 | 5.91 | 3,495,400 |
17 jun 2024 | 6.11 | 6.11 | 5.82 | 5.92 | 5.92 | 3,351,000 |
14 jun 2024 | 6.49 | 6.54 | 6.09 | 6.11 | 6.11 | 2,256,900 |
13 jun 2024 | 6.39 | 6.68 | 6.27 | 6.61 | 6.61 | 1,882,000 |
12 jun 2024 | 6.70 | 6.73 | 6.30 | 6.38 | 6.38 | 2,619,200 |
11 jun 2024 | 6.18 | 6.61 | 6.03 | 6.48 | 6.48 | 2,146,100 |
10 jun 2024 | 6.48 | 6.52 | 6.21 | 6.26 | 6.26 | 2,553,600 |
07 jun 2024 | 6.64 | 6.65 | 6.05 | 6.45 | 6.45 | 4,100,000 |
06 jun 2024 | 7.28 | 7.33 | 6.72 | 6.73 | 6.73 | 2,786,700 |
05 jun 2024 | 7.41 | 7.58 | 6.99 | 7.30 | 7.30 | 1,802,800 |
04 jun 2024 | 7.48 | 7.94 | 7.30 | 7.38 | 7.38 | 1,776,600 |
03 jun 2024 | 7.64 | 7.91 | 7.36 | 7.49 | 7.49 | 2,673,800 |
31 may 2024 | 7.04 | 7.53 | 7.01 | 7.51 | 7.51 | 2,949,900 |
30 may 2024 | 6.97 | 7.16 | 6.88 | 7.02 | 7.02 | 2,244,000 |
29 may 2024 | 6.91 | 7.20 | 6.77 | 6.85 | 6.85 | 2,109,500 |
28 may 2024 | 7.47 | 7.51 | 6.83 | 6.97 | 6.97 | 2,186,300 |
24 may 2024 | 7.41 | 7.48 | 7.20 | 7.33 | 7.33 | 1,709,300 |
23 may 2024 | 7.95 | 7.95 | 7.35 | 7.39 | 7.39 | 2,136,000 |
22 may 2024 | 7.63 | 7.99 | 7.61 | 7.89 | 7.89 | 1,877,500 |
21 may 2024 | 7.98 | 8.08 | 7.64 | 7.70 | 7.70 | 1,982,400 |
20 may 2024 | 8.01 | 8.27 | 7.85 | 8.04 | 8.04 | 2,456,200 |
17 may 2024 | 8.79 | 8.81 | 7.86 | 8.01 | 8.01 | 4,042,300 |
16 may 2024 | 9.14 | 9.50 | 8.58 | 8.90 | 8.90 | 4,321,000 |
15 may 2024 | 8.04 | 8.97 | 8.02 | 8.87 | 8.87 | 4,084,200 |
14 may 2024 | 7.53 | 8.01 | 7.45 | 7.82 | 7.82 | 3,363,800 |
13 may 2024 | 7.32 | 7.57 | 7.11 | 7.37 | 7.37 | 2,199,200 |
10 may 2024 | 7.65 | 7.81 | 7.06 | 7.22 | 7.22 | 3,049,400 |
09 may 2024 | 7.22 | 8.07 | 7.17 | 7.72 | 7.72 | 4,552,400 |
08 may 2024 | 7.04 | 7.55 | 6.81 | 7.16 | 7.16 | 4,503,900 |
07 may 2024 | 7.40 | 7.40 | 7.05 | 7.27 | 7.27 | 1,705,300 |
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 |
*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. |