Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 9.24 | 9.24 | 8.94 | 9.10 | 9.10 | 700 |
30 abr 2024 | 9.28 | 9.28 | 8.96 | 9.15 | 9.15 | 1,900 |
29 abr 2024 | 9.24 | 9.30 | 9.02 | 9.18 | 9.18 | 2,700 |
26 abr 2024 | 9.40 | 9.40 | 9.11 | 9.36 | 9.36 | 3,200 |
25 abr 2024 | 9.50 | 9.50 | 9.40 | 9.40 | 9.40 | 600 |
24 abr 2024 | 9.43 | 9.43 | 9.22 | 9.22 | 9.22 | 1,500 |
23 abr 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 700 |
22 abr 2024 | 8.95 | 9.26 | 8.95 | 9.26 | 9.26 | 700 |
19 abr 2024 | 9.08 | 9.53 | 9.08 | 9.10 | 9.10 | 1,400 |
18 abr 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
17 abr 2024 | 9.33 | 9.54 | 9.02 | 9.54 | 9.54 | 1,500 |
16 abr 2024 | 9.81 | 9.81 | 9.70 | 9.74 | 9.74 | 1,500 |
15 abr 2024 | 9.63 | 9.69 | 9.25 | 9.69 | 9.69 | 1,600 |
12 abr 2024 | 8.90 | 9.80 | 8.90 | 9.68 | 9.68 | 3,800 |
11 abr 2024 | 9.41 | 9.78 | 9.26 | 9.65 | 9.65 | 2,500 |
10 abr 2024 | 9.53 | 9.55 | 9.35 | 9.55 | 9.55 | 2,400 |
09 abr 2024 | 10.10 | 10.10 | 9.63 | 9.92 | 9.92 | 3,600 |
08 abr 2024 | 9.56 | 10.22 | 9.31 | 10.22 | 10.22 | 8,900 |
05 abr 2024 | 9.65 | 9.65 | 9.22 | 9.55 | 9.55 | 3,500 |
04 abr 2024 | 9.10 | 9.73 | 9.10 | 9.57 | 9.57 | 7,200 |
03 abr 2024 | 8.66 | 9.03 | 8.55 | 8.85 | 8.85 | 9,100 |
02 abr 2024 | 8.68 | 8.72 | 8.65 | 8.65 | 8.65 | 800 |
01 abr 2024 | 8.82 | 8.82 | 8.63 | 8.63 | 8.63 | 1,200 |
28 mar 2024 | 8.78 | 8.95 | 8.25 | 8.95 | 8.95 | 2,200 |
27 mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1,700 |
26 mar 2024 | 8.90 | 8.90 | 8.57 | 8.82 | 8.82 | 3,800 |
25 mar 2024 | 8.72 | 8.86 | 8.56 | 8.80 | 8.80 | 4,000 |
22 mar 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 500 |
21 mar 2024 | 8.77 | 8.78 | 8.08 | 8.08 | 8.08 | 1,700 |
20 mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1,300 |
19 mar 2024 | 8.70 | 8.75 | 8.52 | 8.75 | 8.75 | 1,500 |
18 mar 2024 | 8.90 | 8.90 | 8.50 | 8.77 | 8.77 | 2,700 |
15 mar 2024 | 8.31 | 8.88 | 8.29 | 8.88 | 8.88 | 9,200 |
14 mar 2024 | 8.37 | 8.37 | 8.00 | 8.27 | 8.27 | 2,100 |
13 mar 2024 | 8.16 | 8.40 | 8.16 | 8.20 | 8.20 | 6,400 |
12 mar 2024 | 8.01 | 8.30 | 8.00 | 8.30 | 8.30 | 5,500 |
11 mar 2024 | 8.32 | 8.32 | 7.69 | 8.08 | 8.08 | 3,300 |
08 mar 2024 | 7.87 | 8.28 | 7.66 | 7.66 | 7.66 | 2,200 |
07 mar 2024 | 7.66 | 8.33 | 7.66 | 8.00 | 8.00 | 5,900 |
06 mar 2024 | 7.69 | 8.14 | 7.65 | 7.82 | 7.82 | 6,200 |
05 mar 2024 | 7.91 | 7.91 | 7.61 | 7.62 | 7.62 | 1,200 |
04 mar 2024 | 8.11 | 8.19 | 8.00 | 8.09 | 8.09 | 2,200 |
01 mar 2024 | 8.10 | 8.40 | 8.05 | 8.19 | 8.19 | 4,500 |
29 feb 2024 | 7.60 | 8.15 | 7.60 | 8.10 | 8.10 | 6,400 |
28 feb 2024 | 7.54 | 7.88 | 7.50 | 7.68 | 7.68 | 4,500 |
27 feb 2024 | 7.60 | 7.75 | 7.60 | 7.74 | 7.74 | 2,800 |
26 feb 2024 | 7.77 | 7.85 | 7.46 | 7.46 | 7.46 | 2,500 |
23 feb 2024 | 7.84 | 7.84 | 7.61 | 7.61 | 7.61 | 1,800 |
22 feb 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 400 |
21 feb 2024 | 7.53 | 7.53 | 7.42 | 7.42 | 7.42 | 1,000 |
20 feb 2024 | 7.92 | 7.95 | 7.58 | 7.60 | 7.60 | 2,700 |
16 feb 2024 | 7.45 | 7.80 | 7.44 | 7.70 | 7.70 | 4,600 |
15 feb 2024 | 7.40 | 8.00 | 7.40 | 7.50 | 7.50 | 3,600 |
14 feb 2024 | 7.98 | 8.00 | 7.70 | 7.92 | 7.92 | 3,800 |
13 feb 2024 | 8.13 | 8.25 | 7.88 | 8.10 | 8.10 | 7,300 |
12 feb 2024 | 8.11 | 8.29 | 8.11 | 8.14 | 8.14 | 5,200 |
09 feb 2024 | 8.25 | 8.39 | 8.17 | 8.30 | 8.30 | 3,300 |
08 feb 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 300 |
07 feb 2024 | 8.02 | 8.10 | 7.60 | 8.01 | 8.01 | 8,600 |
06 feb 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 400 |
05 feb 2024 | 7.87 | 8.40 | 7.75 | 8.32 | 8.32 | 6,600 |
02 feb 2024 | 7.72 | 8.00 | 7.71 | 7.99 | 7.99 | 6,500 |
01 feb 2024 | 7.45 | 7.90 | 7.45 | 7.63 | 7.63 | 2,100 |
31 ene 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 1,200 |
30 ene 2024 | 7.50 | 7.89 | 7.45 | 7.73 | 7.73 | 6,800 |
29 ene 2024 | 7.50 | 7.90 | 7.48 | 7.90 | 7.90 | 5,200 |
26 ene 2024 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | 900 |
25 ene 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 800 |
24 ene 2024 | 7.11 | 7.22 | 7.03 | 7.12 | 7.12 | 2,800 |
23 ene 2024 | 7.15 | 7.15 | 7.10 | 7.12 | 7.12 | 3,000 |
22 ene 2024 | 7.11 | 7.24 | 7.11 | 7.24 | 7.24 | 1,700 |
19 ene 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 1,300 |
18 ene 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 3,100 |
17 ene 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 700 |
16 ene 2024 | 7.40 | 7.49 | 7.40 | 7.41 | 7.41 | 3,000 |
12 ene 2024 | 7.60 | 7.60 | 7.52 | 7.53 | 7.53 | 3,100 |
11 ene 2024 | 7.65 | 7.83 | 7.60 | 7.60 | 7.60 | 1,300 |
10 ene 2024 | 7.85 | 7.85 | 7.77 | 7.77 | 7.77 | 800 |
09 ene 2024 | 7.97 | 7.97 | 7.70 | 7.97 | 7.97 | 3,200 |
08 ene 2024 | 8.12 | 8.45 | 7.80 | 7.80 | 7.80 | 10,700 |
05 ene 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 500 |
04 ene 2024 | 8.21 | 8.30 | 8.21 | 8.30 | 8.30 | 1,200 |
03 ene 2024 | 8.50 | 8.56 | 8.50 | 8.50 | 8.50 | 3,200 |
02 ene 2024 | 8.47 | 8.59 | 8.47 | 8.56 | 8.56 | 3,000 |
29 dic 2023 | 8.18 | 8.58 | 7.98 | 8.49 | 8.49 | 5,000 |
28 dic 2023 | 8.05 | 8.47 | 8.05 | 8.47 | 8.47 | 2,500 |
27 dic 2023 | 8.03 | 8.59 | 7.91 | 8.47 | 8.47 | 9,300 |
26 dic 2023 | 7.98 | 8.13 | 7.96 | 8.13 | 8.13 | 2,700 |
22 dic 2023 | 8.11 | 8.25 | 7.92 | 8.13 | 8.13 | 1,600 |
21 dic 2023 | 8.24 | 8.34 | 7.92 | 7.92 | 7.92 | 5,100 |
20 dic 2023 | 8.58 | 8.60 | 8.22 | 8.36 | 8.36 | 4,300 |
19 dic 2023 | 7.80 | 8.59 | 7.80 | 8.59 | 8.59 | 10,400 |
18 dic 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 1,100 |
15 dic 2023 | 8.40 | 8.66 | 8.30 | 8.50 | 8.50 | 5,900 |
14 dic 2023 | 7.73 | 8.42 | 7.73 | 8.40 | 8.40 | 9,100 |
13 dic 2023 | 7.68 | 7.83 | 7.66 | 7.66 | 7.66 | 2,900 |
12 dic 2023 | 7.70 | 7.84 | 7.51 | 7.52 | 7.52 | 1,600 |
11 dic 2023 | 7.64 | 7.85 | 7.64 | 7.85 | 7.85 | 2,000 |
08 dic 2023 | 7.85 | 7.99 | 7.75 | 7.78 | 7.78 | 4,400 |
07 dic 2023 | 7.82 | 8.00 | 7.70 | 8.00 | 8.00 | 4,300 |
*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. |