Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 7.33 | 7.62 | 7.33 | 7.39 | 7.39 | 1,234,900 |
30 abr 2024 | 7.45 | 7.47 | 7.34 | 7.34 | 7.34 | 1,785,200 |
29 abr 2024 | 7.53 | 7.65 | 7.49 | 7.56 | 7.56 | 1,057,400 |
26 abr 2024 | 7.46 | 7.56 | 7.41 | 7.52 | 7.52 | 811,900 |
25 abr 2024 | 7.41 | 7.47 | 7.26 | 7.47 | 7.47 | 1,236,800 |
24 abr 2024 | 7.42 | 7.57 | 7.37 | 7.56 | 7.56 | 1,308,800 |
23 abr 2024 | 7.37 | 7.51 | 7.35 | 7.49 | 7.49 | 1,745,400 |
22 abr 2024 | 7.17 | 7.31 | 7.09 | 7.22 | 7.22 | 1,422,700 |
19 abr 2024 | 6.95 | 7.11 | 6.90 | 7.08 | 7.08 | 1,186,500 |
18 abr 2024 | 6.95 | 7.12 | 6.92 | 6.98 | 6.98 | 1,342,700 |
17 abr 2024 | 7.09 | 7.10 | 6.93 | 6.95 | 6.95 | 1,153,800 |
16 abr 2024 | 6.92 | 7.16 | 6.86 | 7.02 | 7.02 | 1,312,000 |
15 abr 2024 | 7.10 | 7.15 | 6.94 | 6.99 | 6.99 | 1,363,100 |
12 abr 2024 | 7.16 | 7.23 | 7.06 | 7.07 | 7.07 | 1,019,300 |
11 abr 2024 | 7.24 | 7.32 | 7.13 | 7.25 | 7.25 | 594,400 |
10 abr 2024 | 7.33 | 7.39 | 7.18 | 7.23 | 7.23 | 1,511,800 |
09 abr 2024 | 7.44 | 7.64 | 7.42 | 7.59 | 7.59 | 1,280,600 |
08 abr 2024 | 7.32 | 7.46 | 7.32 | 7.38 | 7.38 | 982,200 |
05 abr 2024 | 7.12 | 7.30 | 7.11 | 7.27 | 7.27 | 955,600 |
04 abr 2024 | 7.38 | 7.42 | 7.08 | 7.10 | 7.10 | 926,100 |
03 abr 2024 | 7.10 | 7.33 | 7.10 | 7.26 | 7.26 | 1,341,100 |
02 abr 2024 | 7.12 | 7.19 | 7.04 | 7.19 | 7.19 | 1,727,600 |
01 abr 2024 | 7.36 | 7.39 | 7.20 | 7.24 | 7.24 | 1,308,400 |
28 mar 2024 | 7.37 | 7.53 | 7.30 | 7.36 | 7.36 | 1,063,300 |
27 mar 2024 | 7.11 | 7.38 | 7.04 | 7.38 | 7.38 | 1,640,500 |
26 mar 2024 | 7.20 | 7.24 | 7.04 | 7.05 | 7.05 | 1,094,600 |
25 mar 2024 | 7.21 | 7.29 | 7.11 | 7.17 | 7.17 | 1,267,700 |
22 mar 2024 | 7.32 | 7.35 | 7.19 | 7.20 | 7.20 | 1,025,000 |
21 mar 2024 | 7.15 | 7.54 | 7.15 | 7.33 | 7.33 | 2,486,700 |
20 mar 2024 | 6.90 | 7.09 | 6.81 | 7.06 | 7.06 | 2,156,300 |
19 mar 2024 | 6.71 | 6.91 | 6.71 | 6.90 | 6.90 | 1,931,700 |
18 mar 2024 | 6.71 | 6.88 | 6.49 | 6.76 | 6.76 | 2,620,400 |
15 mar 2024 | 6.56 | 6.76 | 6.48 | 6.59 | 6.59 | 29,101,900 |
14 mar 2024 | 6.53 | 6.70 | 6.44 | 6.54 | 6.54 | 3,374,300 |
13 mar 2024 | 6.55 | 6.72 | 6.49 | 6.52 | 6.52 | 2,454,500 |
12 mar 2024 | 6.64 | 6.66 | 6.54 | 6.58 | 6.58 | 1,825,900 |
11 mar 2024 | 6.67 | 6.74 | 6.53 | 6.67 | 6.67 | 2,168,200 |
08 mar 2024 | 6.89 | 6.93 | 6.62 | 6.69 | 6.69 | 1,867,100 |
07 mar 2024 | 6.70 | 6.87 | 6.62 | 6.78 | 6.78 | 2,177,700 |
06 mar 2024 | 6.86 | 6.86 | 6.61 | 6.66 | 6.66 | 2,021,100 |
05 mar 2024 | 6.70 | 6.85 | 6.66 | 6.76 | 6.76 | 1,845,300 |
04 mar 2024 | 6.88 | 6.90 | 6.67 | 6.76 | 6.76 | 1,723,500 |
01 mar 2024 | 6.92 | 6.92 | 6.72 | 6.87 | 6.87 | 1,838,700 |
29 feb 2024 | 6.77 | 6.96 | 6.73 | 6.92 | 6.92 | 2,022,800 |
28 feb 2024 | 6.78 | 7.07 | 6.62 | 6.62 | 6.62 | 3,244,600 |
27 feb 2024 | 6.83 | 6.87 | 6.63 | 6.70 | 6.70 | 2,647,400 |
26 feb 2024 | 7.06 | 7.13 | 6.68 | 6.71 | 6.71 | 3,985,900 |
23 feb 2024 | 7.29 | 7.34 | 7.05 | 7.09 | 7.09 | 2,348,900 |
22 feb 2024 | 7.40 | 7.51 | 7.14 | 7.29 | 7.29 | 1,999,100 |
21 feb 2024 | 7.62 | 7.67 | 7.32 | 7.37 | 7.37 | 2,147,100 |
20 feb 2024 | 8.10 | 8.20 | 7.66 | 7.72 | 7.72 | 2,124,200 |
16 feb 2024 | 8.90 | 8.98 | 8.09 | 8.28 | 8.28 | 1,760,600 |
15 feb 2024 | 8.29 | 8.55 | 8.19 | 8.55 | 8.55 | 2,500,500 |
14 feb 2024 | 8.17 | 8.19 | 7.99 | 8.15 | 8.15 | 1,575,200 |
13 feb 2024 | 8.06 | 8.07 | 7.81 | 7.98 | 7.98 | 1,239,800 |
12 feb 2024 | 8.20 | 8.46 | 8.20 | 8.34 | 8.34 | 1,190,500 |
09 feb 2024 | 8.13 | 8.24 | 8.07 | 8.20 | 8.20 | 718,700 |
08 feb 2024 | 8.05 | 8.14 | 7.95 | 8.12 | 8.12 | 680,800 |
07 feb 2024 | 8.27 | 8.27 | 8.01 | 8.07 | 8.07 | 749,600 |
06 feb 2024 | 7.86 | 8.21 | 7.85 | 8.19 | 8.19 | 809,000 |
05 feb 2024 | 8.06 | 8.08 | 7.87 | 7.90 | 7.90 | 765,100 |
02 feb 2024 | 8.06 | 8.27 | 7.95 | 8.21 | 8.21 | 869,200 |
01 feb 2024 | 8.20 | 8.31 | 8.09 | 8.23 | 8.23 | 1,211,500 |
31 ene 2024 | 8.22 | 8.38 | 8.08 | 8.09 | 8.09 | 1,018,600 |
30 ene 2024 | 8.12 | 8.28 | 8.05 | 8.21 | 8.21 | 936,600 |
29 ene 2024 | 8.05 | 8.13 | 7.87 | 8.11 | 8.11 | 779,200 |
26 ene 2024 | 8.07 | 8.22 | 8.00 | 8.06 | 8.06 | 864,100 |
25 ene 2024 | 7.81 | 8.00 | 7.69 | 7.99 | 7.99 | 1,450,600 |
24 ene 2024 | 7.87 | 7.87 | 7.56 | 7.64 | 7.64 | 687,300 |
23 ene 2024 | 7.85 | 7.91 | 7.71 | 7.75 | 7.75 | 794,400 |
22 ene 2024 | 7.60 | 7.78 | 7.56 | 7.66 | 7.66 | 1,379,800 |
19 ene 2024 | 7.38 | 7.54 | 7.28 | 7.52 | 7.52 | 824,400 |
18 ene 2024 | 7.36 | 7.42 | 7.25 | 7.40 | 7.40 | 637,200 |
17 ene 2024 | 7.46 | 7.51 | 7.17 | 7.31 | 7.31 | 1,865,500 |
16 ene 2024 | 7.85 | 8.01 | 7.83 | 7.98 | 7.98 | 1,032,000 |
12 ene 2024 | 8.14 | 8.18 | 7.99 | 8.02 | 8.02 | 543,800 |
11 ene 2024 | 8.08 | 8.08 | 7.90 | 8.06 | 8.06 | 798,900 |
10 ene 2024 | 8.19 | 8.24 | 8.05 | 8.13 | 8.13 | 966,400 |
09 ene 2024 | 8.27 | 8.34 | 8.20 | 8.22 | 8.22 | 728,700 |
08 ene 2024 | 8.22 | 8.44 | 8.19 | 8.39 | 8.39 | 665,700 |
05 ene 2024 | 8.12 | 8.46 | 8.08 | 8.29 | 8.29 | 922,900 |
04 ene 2024 | 8.03 | 8.27 | 7.95 | 8.19 | 8.19 | 1,054,900 |
03 ene 2024 | 8.54 | 8.68 | 8.02 | 8.03 | 8.03 | 1,492,700 |
02 ene 2024 | 8.70 | 8.89 | 8.57 | 8.74 | 8.74 | 796,900 |
29 dic 2023 | 8.84 | 8.90 | 8.76 | 8.81 | 8.81 | 691,300 |
28 dic 2023 | 8.90 | 8.91 | 8.80 | 8.88 | 8.88 | 728,400 |
27 dic 2023 | 8.95 | 8.99 | 8.88 | 8.93 | 8.93 | 596,300 |
26 dic 2023 | 8.92 | 8.97 | 8.82 | 8.92 | 8.92 | 684,200 |
22 dic 2023 | 8.80 | 8.89 | 8.72 | 8.83 | 8.83 | 934,200 |
21 dic 2023 | 8.63 | 8.79 | 8.54 | 8.73 | 8.73 | 1,176,200 |
20 dic 2023 | 8.60 | 8.81 | 8.46 | 8.52 | 8.52 | 2,143,000 |
19 dic 2023 | 8.51 | 8.72 | 8.45 | 8.66 | 8.66 | 1,955,200 |
18 dic 2023 | 8.81 | 8.81 | 8.29 | 8.40 | 8.40 | 2,384,600 |
15 dic 2023 | 8.65 | 8.82 | 8.40 | 8.82 | 8.82 | 20,811,600 |
14 dic 2023 | 8.20 | 8.74 | 8.08 | 8.70 | 8.70 | 3,909,100 |
13 dic 2023 | 7.81 | 8.01 | 7.53 | 7.98 | 7.98 | 2,165,600 |
12 dic 2023 | 7.68 | 7.84 | 7.56 | 7.82 | 7.82 | 2,033,200 |
11 dic 2023 | 7.51 | 7.72 | 7.51 | 7.69 | 7.69 | 1,929,700 |
08 dic 2023 | 7.58 | 7.65 | 7.52 | 7.54 | 7.54 | 1,051,600 |
07 dic 2023 | 7.63 | 7.64 | 7.50 | 7.59 | 7.59 | 1,286,300 |
*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. |