Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 6.48 | 6.49 | 6.30 | 6.44 | 6.44 | 764,000 |
25 jul 2024 | 6.29 | 6.41 | 6.26 | 6.32 | 6.32 | 341,400 |
24 jul 2024 | 6.44 | 6.51 | 6.28 | 6.32 | 6.32 | 354,600 |
23 jul 2024 | 6.70 | 6.71 | 6.51 | 6.54 | 6.54 | 337,200 |
22 jul 2024 | 6.64 | 6.84 | 6.62 | 6.75 | 6.75 | 407,500 |
19 jul 2024 | 6.64 | 6.73 | 6.43 | 6.48 | 6.48 | 433,600 |
18 jul 2024 | 6.82 | 6.87 | 6.55 | 6.60 | 6.60 | 611,500 |
17 jul 2024 | 7.14 | 7.21 | 6.96 | 7.03 | 7.03 | 418,200 |
16 jul 2024 | 7.27 | 7.32 | 7.15 | 7.24 | 7.24 | 422,900 |
15 jul 2024 | 7.17 | 7.22 | 7.07 | 7.18 | 7.18 | 699,400 |
12 jul 2024 | 7.16 | 7.22 | 7.09 | 7.15 | 7.15 | 267,000 |
11 jul 2024 | 7.05 | 7.18 | 6.99 | 7.15 | 7.15 | 734,900 |
10 jul 2024 | 6.90 | 6.95 | 6.85 | 6.95 | 6.95 | 335,400 |
09 jul 2024 | 6.79 | 6.89 | 6.76 | 6.84 | 6.84 | 450,900 |
08 jul 2024 | 6.63 | 6.81 | 6.62 | 6.81 | 6.81 | 483,200 |
05 jul 2024 | 6.67 | 6.79 | 6.55 | 6.79 | 6.79 | 615,000 |
03 jul 2024 | 6.38 | 6.77 | 6.38 | 6.77 | 6.77 | 816,100 |
02 jul 2024 | 6.22 | 6.29 | 6.11 | 6.28 | 6.28 | 917,600 |
01 jul 2024 | 6.40 | 6.53 | 6.23 | 6.27 | 6.27 | 683,600 |
28 jun 2024 | 6.58 | 6.62 | 6.42 | 6.45 | 6.45 | 562,800 |
27 jun 2024 | 6.53 | 6.73 | 6.48 | 6.73 | 6.73 | 449,100 |
26 jun 2024 | 6.49 | 6.53 | 6.44 | 6.52 | 6.52 | 506,700 |
25 jun 2024 | 6.62 | 6.64 | 6.53 | 6.62 | 6.62 | 367,300 |
24 jun 2024 | 6.70 | 6.75 | 6.61 | 6.72 | 6.72 | 508,700 |
21 jun 2024 | 6.48 | 6.70 | 6.44 | 6.63 | 6.63 | 430,700 |
20 jun 2024 | 6.62 | 6.70 | 6.51 | 6.60 | 6.60 | 558,600 |
18 jun 2024 | 6.43 | 6.57 | 6.40 | 6.53 | 6.53 | 848,900 |
17 jun 2024 | 6.70 | 6.73 | 6.44 | 6.50 | 6.50 | 843,400 |
14 jun 2024 | 6.77 | 7.01 | 6.77 | 6.88 | 6.88 | 742,800 |
13 jun 2024 | 6.65 | 6.88 | 6.63 | 6.86 | 6.86 | 810,800 |
12 jun 2024 | 6.75 | 6.77 | 6.51 | 6.60 | 6.60 | 947,500 |
11 jun 2024 | 6.79 | 6.86 | 6.72 | 6.81 | 6.81 | 673,800 |
10 jun 2024 | 6.58 | 6.80 | 6.58 | 6.67 | 6.67 | 621,900 |
07 jun 2024 | 6.66 | 6.71 | 6.53 | 6.62 | 6.62 | 670,300 |
06 jun 2024 | 7.07 | 7.09 | 6.74 | 6.80 | 6.80 | 1,013,700 |
05 jun 2024 | 7.09 | 7.18 | 7.00 | 7.10 | 7.10 | 1,577,000 |
04 jun 2024 | 7.01 | 7.07 | 6.97 | 7.01 | 7.01 | 898,800 |
03 jun 2024 | 7.20 | 7.22 | 7.02 | 7.12 | 7.12 | 766,700 |
31 may 2024 | 7.39 | 7.42 | 7.12 | 7.19 | 7.19 | 673,200 |
30 may 2024 | 7.32 | 7.44 | 7.31 | 7.42 | 7.42 | 267,900 |
29 may 2024 | 7.31 | 7.44 | 7.31 | 7.37 | 7.37 | 634,500 |
28 may 2024 | 7.50 | 7.58 | 7.37 | 7.47 | 7.47 | 483,600 |
24 may 2024 | 7.54 | 7.59 | 7.34 | 7.38 | 7.38 | 477,900 |
23 may 2024 | 7.73 | 7.76 | 7.44 | 7.45 | 7.45 | 726,700 |
22 may 2024 | 7.78 | 7.88 | 7.70 | 7.73 | 7.73 | 528,300 |
21 may 2024 | 7.88 | 7.89 | 7.76 | 7.83 | 7.83 | 567,100 |
20 may 2024 | 7.87 | 7.96 | 7.68 | 7.78 | 7.78 | 833,800 |
17 may 2024 | 7.59 | 7.63 | 7.52 | 7.54 | 7.54 | 242,600 |
16 may 2024 | 7.51 | 7.62 | 7.48 | 7.52 | 7.52 | 460,800 |
15 may 2024 | 7.57 | 7.65 | 7.45 | 7.50 | 7.50 | 568,300 |
14 may 2024 | 7.31 | 7.61 | 7.31 | 7.57 | 7.57 | 1,017,600 |
13 may 2024 | 7.36 | 7.50 | 7.30 | 7.32 | 7.32 | 549,800 |
10 may 2024 | 7.52 | 7.57 | 7.34 | 7.36 | 7.36 | 466,400 |
09 may 2024 | 7.45 | 7.59 | 7.36 | 7.41 | 7.41 | 1,027,300 |
08 may 2024 | 7.78 | 7.89 | 7.73 | 7.75 | 7.75 | 724,300 |
07 may 2024 | 7.89 | 8.09 | 7.84 | 7.87 | 7.87 | 1,132,000 |
06 may 2024 | 7.70 | 7.86 | 7.58 | 7.75 | 7.75 | 5,857,900 |
03 may 2024 | 8.83 | 9.05 | 8.77 | 9.03 | 9.03 | 739,500 |
02 may 2024 | 8.35 | 8.69 | 8.34 | 8.62 | 8.62 | 907,000 |
01 may 2024 | 8.17 | 8.31 | 8.06 | 8.16 | 8.16 | 630,000 |
30 abr 2024 | 8.44 | 8.44 | 8.13 | 8.20 | 8.20 | 1,606,000 |
29 abr 2024 | 9.09 | 9.21 | 8.80 | 8.82 | 8.82 | 503,200 |
26 abr 2024 | 8.88 | 9.05 | 8.82 | 8.94 | 8.94 | 693,900 |
25 abr 2024 | 8.64 | 8.82 | 8.64 | 8.72 | 8.72 | 422,000 |
24 abr 2024 | 8.77 | 8.90 | 8.73 | 8.80 | 8.80 | 774,200 |
23 abr 2024 | 8.62 | 8.94 | 8.59 | 8.89 | 8.89 | 500,600 |
22 abr 2024 | 8.43 | 8.80 | 8.38 | 8.76 | 8.76 | 601,500 |
19 abr 2024 | 8.52 | 8.75 | 8.51 | 8.65 | 8.65 | 661,100 |
18 abr 2024 | 8.50 | 8.64 | 8.35 | 8.64 | 8.64 | 1,206,500 |
17 abr 2024 | 8.68 | 8.70 | 8.55 | 8.57 | 8.57 | 727,600 |
16 abr 2024 | 8.75 | 8.79 | 8.60 | 8.71 | 8.71 | 700,500 |
15 abr 2024 | 9.01 | 9.14 | 8.86 | 8.93 | 8.93 | 651,200 |
12 abr 2024 | 9.47 | 9.51 | 9.21 | 9.27 | 9.27 | 756,900 |
11 abr 2024 | 9.60 | 9.70 | 9.53 | 9.62 | 9.62 | 404,900 |
10 abr 2024 | 9.67 | 9.81 | 9.58 | 9.70 | 9.70 | 555,100 |
09 abr 2024 | 9.96 | 9.97 | 9.81 | 9.90 | 9.90 | 471,300 |
08 abr 2024 | 9.92 | 10.00 | 9.74 | 9.88 | 9.88 | 993,700 |
05 abr 2024 | 10.40 | 10.50 | 10.04 | 10.19 | 10.19 | 962,500 |
04 abr 2024 | 10.44 | 10.64 | 10.33 | 10.37 | 10.37 | 506,700 |
03 abr 2024 | 10.27 | 10.32 | 9.87 | 10.31 | 10.31 | 1,138,100 |
02 abr 2024 | 10.31 | 10.49 | 10.23 | 10.27 | 10.27 | 515,100 |
01 abr 2024 | 10.48 | 10.50 | 10.23 | 10.30 | 10.30 | 452,000 |
28 mar 2024 | 10.81 | 10.90 | 10.48 | 10.53 | 10.53 | 938,100 |
27 mar 2024 | 10.42 | 10.91 | 10.28 | 10.90 | 10.90 | 1,188,500 |
26 mar 2024 | 10.37 | 10.55 | 10.26 | 10.39 | 10.39 | 642,400 |
25 mar 2024 | 10.70 | 10.71 | 10.31 | 10.37 | 10.37 | 1,424,700 |
22 mar 2024 | 10.74 | 10.98 | 10.48 | 10.81 | 10.81 | 1,434,900 |
21 mar 2024 | 10.53 | 10.68 | 10.32 | 10.66 | 10.66 | 2,383,800 |
20 mar 2024 | 9.91 | 10.56 | 9.67 | 10.56 | 10.56 | 3,961,700 |
19 mar 2024 | 8.88 | 9.24 | 8.83 | 8.99 | 8.99 | 2,378,100 |
18 mar 2024 | 8.68 | 8.74 | 8.40 | 8.59 | 8.59 | 1,114,300 |
15 mar 2024 | 8.23 | 8.59 | 8.23 | 8.53 | 8.53 | 1,300,900 |
14 mar 2024 | 8.22 | 8.34 | 8.10 | 8.33 | 8.33 | 925,800 |
13 mar 2024 | 8.19 | 8.41 | 8.18 | 8.29 | 8.29 | 450,700 |
12 mar 2024 | 8.37 | 8.42 | 8.18 | 8.21 | 8.21 | 491,700 |
11 mar 2024 | 8.01 | 8.35 | 8.01 | 8.20 | 8.20 | 787,300 |
08 mar 2024 | 8.12 | 8.19 | 7.99 | 8.02 | 8.02 | 754,400 |
07 mar 2024 | 8.21 | 8.26 | 8.11 | 8.22 | 8.22 | 680,900 |
06 mar 2024 | 8.55 | 8.56 | 8.14 | 8.17 | 8.17 | 1,074,600 |
05 mar 2024 | 8.93 | 8.94 | 8.47 | 8.48 | 8.48 | 922,700 |
*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. |