Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 9.79 | 9.89 | 9.51 | 9.61 | 9.61 | 194,392 |
10 may 2024 | 9.00 | 9.85 | 8.82 | 9.48 | 9.48 | 945,400 |
09 may 2024 | 8.07 | 8.75 | 7.82 | 8.50 | 8.50 | 946,400 |
08 may 2024 | 7.20 | 7.42 | 6.98 | 7.41 | 7.41 | 630,900 |
07 may 2024 | 6.67 | 7.08 | 6.66 | 6.67 | 6.67 | 69,500 |
06 may 2024 | 6.57 | 6.83 | 6.44 | 6.72 | 6.72 | 162,800 |
03 may 2024 | 6.75 | 6.78 | 6.49 | 6.49 | 6.49 | 90,500 |
02 may 2024 | 7.00 | 7.00 | 6.75 | 6.76 | 6.76 | 23,000 |
01 may 2024 | 6.82 | 7.23 | 6.80 | 7.00 | 7.00 | 106,400 |
30 abr 2024 | 6.73 | 6.95 | 6.69 | 6.80 | 6.80 | 70,400 |
29 abr 2024 | 7.05 | 7.15 | 6.89 | 6.93 | 6.93 | 123,000 |
26 abr 2024 | 7.15 | 7.32 | 7.02 | 7.06 | 7.06 | 234,400 |
25 abr 2024 | 7.47 | 7.56 | 7.16 | 7.19 | 7.19 | 226,000 |
24 abr 2024 | 6.90 | 7.55 | 6.85 | 7.55 | 7.55 | 407,300 |
23 abr 2024 | 6.45 | 6.88 | 6.42 | 6.85 | 6.85 | 387,600 |
22 abr 2024 | 6.72 | 6.81 | 6.17 | 6.30 | 6.30 | 514,900 |
19 abr 2024 | 7.33 | 7.78 | 6.80 | 6.80 | 6.80 | 967,300 |
18 abr 2024 | 7.36 | 7.69 | 7.26 | 7.43 | 7.43 | 343,300 |
17 abr 2024 | 7.70 | 7.74 | 7.44 | 7.50 | 7.50 | 321,600 |
16 abr 2024 | 8.00 | 8.15 | 7.49 | 7.60 | 7.60 | 639,500 |
15 abr 2024 | 7.54 | 7.63 | 7.46 | 7.51 | 7.51 | 653,200 |
12 abr 2024 | 7.70 | 8.19 | 7.58 | 7.70 | 7.70 | 737,200 |
11 abr 2024 | 7.67 | 7.88 | 7.47 | 7.80 | 7.80 | 566,900 |
10 abr 2024 | 7.14 | 7.80 | 7.13 | 7.75 | 7.75 | 488,200 |
09 abr 2024 | 8.00 | 8.13 | 7.19 | 7.25 | 7.25 | 1,018,500 |
08 abr 2024 | 9.05 | 9.17 | 7.85 | 8.00 | 8.00 | 1,163,000 |
05 abr 2024 | 9.26 | 9.63 | 9.10 | 9.10 | 9.10 | 704,600 |
04 abr 2024 | 9.19 | 9.52 | 9.18 | 9.40 | 9.40 | 1,026,500 |
03 abr 2024 | 9.92 | 9.97 | 9.07 | 9.24 | 9.24 | 1,142,100 |
02 abr 2024 | 10.56 | 10.56 | 9.79 | 9.88 | 9.88 | 633,500 |
01 abr 2024 | 10.50 | 10.70 | 10.21 | 10.50 | 10.50 | 652,000 |
28 mar 2024 | 10.80 | 10.85 | 10.49 | 10.65 | 10.65 | 569,800 |
27 mar 2024 | 10.42 | 10.77 | 10.29 | 10.66 | 10.66 | 884,800 |
26 mar 2024 | 10.11 | 10.70 | 10.00 | 10.54 | 10.54 | 1,064,500 |
25 mar 2024 | 9.31 | 10.19 | 9.31 | 10.00 | 10.00 | 2,198,700 |
22 mar 2024 | 9.51 | 10.32 | 9.30 | 9.60 | 9.60 | 9,046,900 |
*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. |