Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 8.25 | 8.26 | 7.80 | 7.96 | 7.96 | 580,400 |
09 may 2024 | 8.74 | 9.40 | 8.04 | 8.25 | 8.25 | 1,186,200 |
08 may 2024 | 7.41 | 7.72 | 7.35 | 7.55 | 7.55 | 475,000 |
07 may 2024 | 7.47 | 7.59 | 7.45 | 7.50 | 7.50 | 243,100 |
06 may 2024 | 7.52 | 7.60 | 7.44 | 7.50 | 7.50 | 213,400 |
03 may 2024 | 7.40 | 7.50 | 7.31 | 7.46 | 7.46 | 221,600 |
02 may 2024 | 7.18 | 7.40 | 7.14 | 7.28 | 7.28 | 278,400 |
01 may 2024 | 7.11 | 7.23 | 7.02 | 7.10 | 7.10 | 206,700 |
30 abr 2024 | 7.05 | 7.35 | 6.96 | 7.13 | 7.13 | 442,800 |
29 abr 2024 | 6.95 | 7.10 | 6.89 | 7.09 | 7.09 | 330,500 |
26 abr 2024 | 6.66 | 7.03 | 6.60 | 6.94 | 6.94 | 276,400 |
25 abr 2024 | 6.39 | 6.60 | 6.26 | 6.58 | 6.58 | 265,500 |
24 abr 2024 | 6.45 | 6.51 | 6.37 | 6.44 | 6.44 | 272,700 |
23 abr 2024 | 6.68 | 6.78 | 6.43 | 6.43 | 6.43 | 303,700 |
22 abr 2024 | 6.69 | 6.74 | 6.57 | 6.70 | 6.70 | 230,700 |
19 abr 2024 | 6.70 | 6.83 | 6.63 | 6.66 | 6.66 | 226,800 |
18 abr 2024 | 6.91 | 7.01 | 6.72 | 6.75 | 6.75 | 255,800 |
17 abr 2024 | 6.90 | 7.25 | 6.77 | 6.77 | 6.77 | 331,600 |
16 abr 2024 | 6.71 | 7.03 | 6.68 | 6.91 | 6.91 | 329,300 |
15 abr 2024 | 6.90 | 6.99 | 6.77 | 6.80 | 6.80 | 678,100 |
12 abr 2024 | 6.85 | 6.96 | 6.80 | 6.93 | 6.93 | 440,800 |
11 abr 2024 | 6.82 | 6.88 | 6.73 | 6.87 | 6.87 | 251,100 |
10 abr 2024 | 6.81 | 6.87 | 6.60 | 6.82 | 6.82 | 498,200 |
09 abr 2024 | 7.16 | 7.21 | 6.92 | 6.99 | 6.99 | 221,300 |
08 abr 2024 | 7.10 | 7.22 | 7.04 | 7.10 | 7.10 | 300,200 |
05 abr 2024 | 7.18 | 7.20 | 6.97 | 7.06 | 7.06 | 335,900 |
04 abr 2024 | 7.35 | 7.38 | 7.16 | 7.18 | 7.18 | 274,600 |
03 abr 2024 | 7.20 | 7.26 | 7.18 | 7.25 | 7.25 | 236,800 |
02 abr 2024 | 7.25 | 7.35 | 7.19 | 7.27 | 7.27 | 266,900 |
01 abr 2024 | 7.20 | 7.44 | 7.17 | 7.36 | 7.36 | 547,200 |
28 mar 2024 | 7.55 | 7.64 | 7.05 | 7.18 | 7.18 | 1,245,300 |
27 mar 2024 | 7.55 | 7.62 | 7.49 | 7.57 | 7.57 | 208,800 |
26 mar 2024 | 7.59 | 7.62 | 7.39 | 7.49 | 7.49 | 337,500 |
25 mar 2024 | 7.39 | 7.56 | 7.38 | 7.56 | 7.56 | 247,700 |
22 mar 2024 | 7.74 | 7.74 | 7.36 | 7.38 | 7.38 | 392,700 |
21 mar 2024 | 7.83 | 7.90 | 7.68 | 7.73 | 7.73 | 555,100 |
20 mar 2024 | 7.34 | 7.91 | 7.32 | 7.83 | 7.83 | 465,600 |
19 mar 2024 | 7.38 | 7.53 | 7.31 | 7.38 | 7.38 | 431,000 |
18 mar 2024 | 7.60 | 7.61 | 7.27 | 7.32 | 7.32 | 667,300 |
15 mar 2024 | 7.23 | 7.60 | 7.21 | 7.53 | 7.53 | 2,562,300 |
14 mar 2024 | 7.13 | 7.42 | 7.05 | 7.23 | 7.23 | 778,500 |
13 mar 2024 | 7.13 | 7.24 | 6.75 | 6.84 | 6.84 | 852,500 |
12 mar 2024 | 6.89 | 7.18 | 6.59 | 7.15 | 7.15 | 1,220,800 |
11 mar 2024 | 7.02 | 7.14 | 6.72 | 6.87 | 6.87 | 1,767,700 |
08 mar 2024 | 7.30 | 8.11 | 6.73 | 6.97 | 6.97 | 3,725,800 |
07 mar 2024 | 9.15 | 9.49 | 9.14 | 9.40 | 9.40 | 778,700 |
06 mar 2024 | 8.89 | 9.18 | 8.75 | 9.17 | 9.17 | 521,000 |
05 mar 2024 | 8.63 | 8.95 | 8.63 | 8.83 | 8.83 | 394,400 |
04 mar 2024 | 9.07 | 9.15 | 8.59 | 8.69 | 8.69 | 468,700 |
01 mar 2024 | 8.87 | 9.05 | 8.68 | 9.05 | 9.05 | 598,800 |
29 feb 2024 | 9.00 | 9.05 | 8.75 | 8.84 | 8.84 | 558,700 |
28 feb 2024 | 8.93 | 8.95 | 8.60 | 8.77 | 8.77 | 741,600 |
27 feb 2024 | 9.00 | 9.24 | 8.93 | 9.00 | 9.00 | 586,500 |
26 feb 2024 | 9.25 | 9.34 | 9.03 | 9.09 | 9.09 | 720,800 |
23 feb 2024 | 9.33 | 9.53 | 9.24 | 9.26 | 9.26 | 710,100 |
22 feb 2024 | 9.29 | 9.39 | 9.14 | 9.33 | 9.33 | 397,400 |
21 feb 2024 | 9.45 | 9.49 | 9.25 | 9.29 | 9.29 | 603,900 |
20 feb 2024 | 9.61 | 9.79 | 9.45 | 9.48 | 9.48 | 704,400 |
16 feb 2024 | 9.54 | 9.76 | 9.43 | 9.75 | 9.75 | 517,100 |
15 feb 2024 | 9.38 | 9.65 | 9.30 | 9.60 | 9.60 | 918,800 |
14 feb 2024 | 9.40 | 9.44 | 9.05 | 9.30 | 9.30 | 838,200 |
13 feb 2024 | 9.16 | 9.34 | 8.98 | 9.25 | 9.25 | 564,300 |
12 feb 2024 | 9.25 | 9.74 | 9.25 | 9.60 | 9.60 | 1,145,800 |
09 feb 2024 | 9.16 | 9.50 | 9.02 | 9.27 | 9.27 | 894,200 |
08 feb 2024 | 8.74 | 9.14 | 8.72 | 9.02 | 9.02 | 487,500 |
07 feb 2024 | 9.02 | 9.18 | 8.73 | 8.75 | 8.75 | 777,600 |
06 feb 2024 | 8.56 | 9.18 | 8.55 | 9.06 | 9.06 | 563,200 |
05 feb 2024 | 8.80 | 8.84 | 8.32 | 8.58 | 8.58 | 709,400 |
02 feb 2024 | 9.00 | 9.08 | 8.62 | 8.86 | 8.86 | 1,429,600 |
01 feb 2024 | 9.34 | 9.51 | 9.17 | 9.17 | 9.17 | 529,500 |
31 ene 2024 | 9.75 | 9.75 | 9.29 | 9.30 | 9.30 | 405,400 |
30 ene 2024 | 10.07 | 10.09 | 9.75 | 9.76 | 9.76 | 270,800 |
29 ene 2024 | 10.05 | 10.15 | 9.83 | 10.13 | 10.13 | 339,300 |
26 ene 2024 | 9.96 | 10.09 | 9.88 | 10.03 | 10.03 | 271,700 |
25 ene 2024 | 9.82 | 9.90 | 9.48 | 9.87 | 9.87 | 288,100 |
24 ene 2024 | 10.40 | 10.46 | 9.62 | 9.69 | 9.69 | 471,400 |
23 ene 2024 | 10.75 | 10.85 | 10.27 | 10.30 | 10.30 | 237,200 |
22 ene 2024 | 10.37 | 10.81 | 10.33 | 10.64 | 10.64 | 467,900 |
19 ene 2024 | 10.27 | 10.37 | 10.08 | 10.35 | 10.35 | 295,100 |
18 ene 2024 | 10.13 | 10.25 | 9.83 | 10.23 | 10.23 | 499,700 |
17 ene 2024 | 10.50 | 10.50 | 9.94 | 10.00 | 10.00 | 910,300 |
16 ene 2024 | 11.02 | 11.03 | 10.50 | 10.52 | 10.52 | 599,000 |
12 ene 2024 | 11.38 | 11.54 | 11.02 | 11.11 | 11.11 | 301,300 |
11 ene 2024 | 10.96 | 11.48 | 10.70 | 11.36 | 11.36 | 673,700 |
10 ene 2024 | 11.04 | 11.11 | 10.70 | 10.83 | 10.83 | 549,500 |
09 ene 2024 | 11.50 | 11.53 | 11.00 | 11.07 | 11.07 | 634,900 |
08 ene 2024 | 11.10 | 11.64 | 10.95 | 11.52 | 11.52 | 500,900 |
05 ene 2024 | 11.64 | 11.81 | 11.42 | 11.54 | 11.54 | 374,400 |
04 ene 2024 | 11.95 | 12.03 | 11.69 | 11.70 | 11.70 | 319,800 |
03 ene 2024 | 12.22 | 12.35 | 11.85 | 11.87 | 11.87 | 755,400 |
02 ene 2024 | 12.67 | 12.90 | 12.38 | 12.47 | 12.47 | 940,400 |
29 dic 2023 | 12.82 | 12.88 | 12.64 | 12.69 | 12.69 | 662,800 |
28 dic 2023 | 12.75 | 12.92 | 12.68 | 12.85 | 12.85 | 367,800 |
27 dic 2023 | 13.13 | 13.24 | 12.75 | 12.76 | 12.76 | 347,600 |
26 dic 2023 | 13.04 | 13.16 | 12.89 | 13.08 | 13.08 | 540,400 |
22 dic 2023 | 13.22 | 13.43 | 12.94 | 13.05 | 13.05 | 402,900 |
21 dic 2023 | 12.75 | 13.22 | 12.61 | 13.19 | 13.19 | 520,100 |
20 dic 2023 | 13.19 | 13.25 | 12.60 | 12.62 | 12.62 | 888,600 |
19 dic 2023 | 13.00 | 13.30 | 12.80 | 13.30 | 13.30 | 522,700 |
18 dic 2023 | 13.61 | 13.61 | 12.85 | 12.89 | 12.89 | 553,500 |
*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. |