Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 8.11 | 8.15 | 8.08 | 8.09 | 8.09 | 38,462 |
08 may 2024 | 8.09 | 8.19 | 8.06 | 8.18 | 8.18 | 285,300 |
07 may 2024 | 8.15 | 8.18 | 8.09 | 8.16 | 8.16 | 295,600 |
06 may 2024 | 8.14 | 8.19 | 8.11 | 8.18 | 8.18 | 352,500 |
03 may 2024 | 8.19 | 8.22 | 8.07 | 8.14 | 8.14 | 335,600 |
02 may 2024 | 7.93 | 8.05 | 7.85 | 8.04 | 8.04 | 392,000 |
01 may 2024 | 7.80 | 8.00 | 7.76 | 7.85 | 7.85 | 572,100 |
30 abr 2024 | 7.91 | 8.00 | 7.77 | 7.77 | 7.77 | 672,500 |
29 abr 2024 | 8.13 | 8.18 | 7.93 | 7.97 | 7.97 | 376,400 |
26 abr 2024 | 7.95 | 8.30 | 7.93 | 8.13 | 8.13 | 879,800 |
25 abr 2024 | 7.75 | 7.93 | 7.74 | 7.92 | 7.92 | 516,100 |
24 abr 2024 | 7.88 | 7.95 | 7.83 | 7.91 | 7.91 | 360,000 |
23 abr 2024 | 7.79 | 7.94 | 7.74 | 7.92 | 7.92 | 432,200 |
22 abr 2024 | 7.70 | 7.78 | 7.65 | 7.74 | 7.74 | 460,400 |
19 abr 2024 | 7.63 | 7.80 | 7.62 | 7.69 | 7.69 | 599,400 |
18 abr 2024 | 7.75 | 7.86 | 7.64 | 7.68 | 7.68 | 741,100 |
17 abr 2024 | 7.81 | 7.88 | 7.72 | 7.73 | 7.73 | 475,200 |
16 abr 2024 | 7.66 | 7.83 | 7.64 | 7.76 | 7.76 | 519,200 |
15 abr 2024 | 7.91 | 7.95 | 7.72 | 7.72 | 7.72 | 452,500 |
12 abr 2024 | 7.88 | 7.90 | 7.82 | 7.89 | 7.89 | 451,000 |
11 abr 2024 | 8.00 | 8.06 | 7.92 | 7.94 | 7.94 | 471,600 |
10 abr 2024 | 7.95 | 8.02 | 7.88 | 7.98 | 7.98 | 651,500 |
09 abr 2024 | 8.21 | 8.24 | 8.04 | 8.15 | 8.15 | 973,100 |
08 abr 2024 | 8.42 | 8.42 | 8.17 | 8.18 | 8.18 | 568,000 |
05 abr 2024 | 8.04 | 8.56 | 7.97 | 8.40 | 8.40 | 3,048,300 |
04 abr 2024 | 7.88 | 8.10 | 7.77 | 8.03 | 8.03 | 1,587,700 |
03 abr 2024 | 7.60 | 7.86 | 7.60 | 7.82 | 7.82 | 564,700 |
02 abr 2024 | 7.65 | 7.68 | 7.52 | 7.64 | 7.64 | 585,400 |
01 abr 2024 | 7.90 | 7.90 | 7.70 | 7.74 | 7.74 | 479,000 |
28 mar 2024 | 7.89 | 7.97 | 7.84 | 7.92 | 7.92 | 704,400 |
27 mar 2024 | 7.78 | 7.92 | 7.77 | 7.91 | 7.91 | 573,200 |
26 mar 2024 | 7.75 | 7.89 | 7.70 | 7.77 | 7.77 | 573,500 |
25 mar 2024 | 7.87 | 7.97 | 7.70 | 7.70 | 7.70 | 643,300 |
22 mar 2024 | 8.00 | 8.04 | 7.88 | 7.90 | 7.90 | 626,300 |
21 mar 2024 | 8.00 | 8.08 | 7.91 | 8.03 | 8.03 | 1,079,200 |
20 mar 2024 | 7.73 | 8.01 | 7.70 | 7.99 | 7.99 | 717,800 |
19 mar 2024 | 7.53 | 7.78 | 7.50 | 7.75 | 7.75 | 565,000 |
18 mar 2024 | 7.52 | 7.59 | 7.44 | 7.56 | 7.56 | 501,400 |
15 mar 2024 | 7.68 | 7.71 | 7.46 | 7.55 | 7.55 | 1,298,200 |
14 mar 2024 | 7.84 | 7.89 | 7.72 | 7.78 | 7.78 | 930,300 |
13 mar 2024 | 7.81 | 7.86 | 7.75 | 7.85 | 7.85 | 523,300 |
12 mar 2024 | 7.89 | 7.95 | 7.83 | 7.83 | 7.83 | 486,600 |
11 mar 2024 | 7.84 | 7.93 | 7.79 | 7.87 | 7.87 | 480,100 |
08 mar 2024 | 7.68 | 7.92 | 7.68 | 7.89 | 7.89 | 723,600 |
07 mar 2024 | 7.71 | 7.71 | 7.55 | 7.63 | 7.63 | 645,700 |
06 mar 2024 | 7.55 | 7.70 | 7.49 | 7.63 | 7.63 | 866,400 |
05 mar 2024 | 7.28 | 7.57 | 7.08 | 7.46 | 7.46 | 1,530,900 |
04 mar 2024 | 7.95 | 7.99 | 7.36 | 7.38 | 7.38 | 1,873,200 |
01 mar 2024 | 8.48 | 8.57 | 7.80 | 8.01 | 8.01 | 2,116,600 |
29 feb 2024 | 8.04 | 8.05 | 7.92 | 8.00 | 8.00 | 1,408,000 |
28 feb 2024 | 7.99 | 7.99 | 7.84 | 7.91 | 7.91 | 437,800 |
27 feb 2024 | 7.93 | 8.11 | 7.90 | 7.99 | 7.99 | 620,900 |
26 feb 2024 | 7.89 | 8.01 | 7.88 | 7.89 | 7.89 | 584,300 |
23 feb 2024 | 7.90 | 7.99 | 7.85 | 7.91 | 7.91 | 528,000 |
22 feb 2024 | 7.95 | 8.04 | 7.82 | 7.88 | 7.88 | 720,600 |
21 feb 2024 | 7.91 | 7.91 | 7.73 | 7.84 | 7.84 | 618,400 |
20 feb 2024 | 7.88 | 8.03 | 7.85 | 7.97 | 7.97 | 640,800 |
16 feb 2024 | 8.08 | 8.11 | 7.93 | 8.00 | 8.00 | 853,500 |
15 feb 2024 | 8.04 | 8.14 | 7.94 | 8.09 | 8.09 | 662,800 |
14 feb 2024 | 7.80 | 8.05 | 7.76 | 7.99 | 7.99 | 685,300 |
13 feb 2024 | 7.75 | 7.84 | 7.55 | 7.70 | 7.70 | 1,254,200 |
12 feb 2024 | 8.14 | 8.30 | 7.99 | 8.00 | 8.00 | 992,500 |
09 feb 2024 | 8.02 | 8.24 | 7.97 | 8.17 | 8.17 | 3,510,600 |
08 feb 2024 | 7.78 | 7.98 | 7.78 | 7.97 | 7.97 | 686,400 |
07 feb 2024 | 7.93 | 7.94 | 7.76 | 7.84 | 7.84 | 496,500 |
06 feb 2024 | 7.86 | 7.98 | 7.74 | 7.91 | 7.91 | 674,700 |
05 feb 2024 | 7.90 | 7.94 | 7.75 | 7.84 | 7.84 | 643,500 |
02 feb 2024 | 7.77 | 8.01 | 7.72 | 7.96 | 7.96 | 581,900 |
01 feb 2024 | 7.70 | 7.82 | 7.68 | 7.81 | 7.81 | 534,600 |
31 ene 2024 | 7.74 | 7.93 | 7.68 | 7.70 | 7.70 | 702,600 |
30 ene 2024 | 7.92 | 7.92 | 7.72 | 7.77 | 7.77 | 559,000 |
29 ene 2024 | 7.62 | 7.94 | 7.62 | 7.93 | 7.93 | 620,000 |
26 ene 2024 | 7.72 | 7.77 | 7.54 | 7.62 | 7.62 | 631,500 |
25 ene 2024 | 7.67 | 7.76 | 7.64 | 7.70 | 7.70 | 892,200 |
24 ene 2024 | 8.00 | 8.02 | 7.59 | 7.61 | 7.61 | 1,044,700 |
23 ene 2024 | 7.97 | 7.98 | 7.72 | 7.91 | 7.91 | 1,781,800 |
22 ene 2024 | 8.05 | 8.11 | 7.82 | 7.97 | 7.97 | 1,789,600 |
19 ene 2024 | 7.99 | 7.99 | 7.85 | 7.99 | 7.99 | 903,200 |
18 ene 2024 | 7.98 | 8.04 | 7.84 | 7.93 | 7.93 | 508,300 |
17 ene 2024 | 7.92 | 7.95 | 7.80 | 7.93 | 7.93 | 458,300 |
16 ene 2024 | 8.05 | 8.11 | 7.90 | 8.01 | 8.01 | 581,300 |
12 ene 2024 | 8.25 | 8.30 | 8.02 | 8.13 | 8.13 | 790,000 |
11 ene 2024 | 8.38 | 8.38 | 8.05 | 8.16 | 8.16 | 730,400 |
10 ene 2024 | 7.89 | 8.25 | 7.86 | 8.24 | 8.24 | 1,155,100 |
09 ene 2024 | 7.75 | 7.91 | 7.75 | 7.88 | 7.88 | 577,100 |
08 ene 2024 | 7.82 | 8.00 | 7.82 | 8.00 | 8.00 | 587,600 |
05 ene 2024 | 7.76 | 7.88 | 7.76 | 7.77 | 7.77 | 895,000 |
04 ene 2024 | 7.82 | 7.92 | 7.80 | 7.81 | 7.81 | 678,500 |
03 ene 2024 | 7.86 | 7.93 | 7.77 | 7.78 | 7.78 | 899,700 |
02 ene 2024 | 8.09 | 8.09 | 7.81 | 7.90 | 7.90 | 755,400 |
29 dic 2023 | 8.35 | 8.36 | 8.19 | 8.21 | 8.21 | 515,300 |
28 dic 2023 | 8.33 | 8.37 | 8.25 | 8.35 | 8.35 | 437,700 |
27 dic 2023 | 8.38 | 8.49 | 8.31 | 8.35 | 8.35 | 491,000 |
26 dic 2023 | 8.34 | 8.42 | 8.26 | 8.39 | 8.39 | 479,400 |
22 dic 2023 | 8.39 | 8.42 | 8.21 | 8.34 | 8.34 | 744,500 |
21 dic 2023 | 8.39 | 8.46 | 8.27 | 8.36 | 8.36 | 689,100 |
20 dic 2023 | 8.50 | 8.59 | 8.27 | 8.27 | 8.27 | 709,700 |
19 dic 2023 | 8.50 | 8.56 | 8.36 | 8.49 | 8.49 | 646,600 |
18 dic 2023 | 8.51 | 8.53 | 8.36 | 8.45 | 8.45 | 542,600 |
15 dic 2023 | 8.52 | 8.61 | 8.37 | 8.50 | 8.50 | 1,938,300 |
*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. |