Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 6.65 | 6.80 | 6.59 | 6.80 | 6.80 | 75,000 |
20 may 2024 | 6.87 | 6.89 | 6.65 | 6.65 | 6.65 | 95,400 |
17 may 2024 | 6.94 | 6.94 | 6.79 | 6.84 | 6.84 | 72,900 |
16 may 2024 | 6.92 | 6.97 | 6.91 | 6.95 | 6.95 | 52,800 |
15 may 2024 | 7.04 | 7.07 | 6.75 | 6.88 | 6.88 | 85,300 |
14 may 2024 | 6.99 | 7.11 | 6.93 | 6.95 | 6.95 | 61,800 |
13 may 2024 | 6.92 | 6.98 | 6.83 | 6.87 | 6.87 | 60,400 |
10 may 2024 | 6.90 | 6.94 | 6.78 | 6.92 | 6.92 | 51,100 |
09 may 2024 | 6.84 | 6.92 | 6.70 | 6.92 | 6.92 | 69,600 |
08 may 2024 | 6.63 | 6.78 | 6.62 | 6.78 | 6.78 | 29,600 |
07 may 2024 | 6.73 | 6.78 | 6.61 | 6.63 | 6.63 | 70,900 |
06 may 2024 | 6.83 | 6.88 | 6.69 | 6.69 | 6.69 | 31,300 |
03 may 2024 | 6.80 | 6.87 | 6.71 | 6.77 | 6.77 | 56,600 |
02 may 2024 | 6.69 | 6.76 | 6.64 | 6.68 | 6.68 | 44,900 |
01 may 2024 | 6.70 | 6.73 | 6.54 | 6.61 | 6.61 | 45,700 |
30 abr 2024 | 6.90 | 6.94 | 6.64 | 6.65 | 6.65 | 75,200 |
29 abr 2024 | 6.87 | 6.96 | 6.80 | 6.92 | 6.92 | 70,100 |
26 abr 2024 | 6.63 | 6.83 | 6.63 | 6.81 | 6.81 | 57,100 |
25 abr 2024 | 6.55 | 6.65 | 6.54 | 6.60 | 6.60 | 53,700 |
24 abr 2024 | 6.56 | 6.62 | 6.52 | 6.57 | 6.57 | 64,100 |
23 abr 2024 | 6.46 | 6.68 | 6.46 | 6.54 | 6.54 | 70,300 |
22 abr 2024 | 6.72 | 6.72 | 6.46 | 6.48 | 6.48 | 68,500 |
19 abr 2024 | 6.64 | 6.80 | 6.57 | 6.66 | 6.66 | 53,600 |
18 abr 2024 | 6.88 | 6.92 | 6.59 | 6.66 | 6.66 | 86,000 |
17 abr 2024 | 7.08 | 7.09 | 6.86 | 6.86 | 6.86 | 40,700 |
16 abr 2024 | 7.12 | 7.12 | 7.00 | 7.10 | 7.10 | 55,600 |
15 abr 2024 | 7.30 | 7.33 | 7.07 | 7.13 | 7.13 | 58,400 |
12 abr 2024 | 7.46 | 7.46 | 7.25 | 7.27 | 7.27 | 74,500 |
11 abr 2024 | 7.54 | 7.54 | 7.39 | 7.47 | 7.47 | 44,700 |
10 abr 2024 | 7.58 | 7.66 | 7.53 | 7.56 | 7.56 | 98,100 |
09 abr 2024 | 7.75 | 7.76 | 7.68 | 7.74 | 7.74 | 60,100 |
08 abr 2024 | 7.88 | 7.90 | 7.69 | 7.72 | 7.72 | 73,300 |
05 abr 2024 | 7.68 | 7.88 | 7.65 | 7.88 | 7.88 | 49,400 |
04 abr 2024 | 7.81 | 7.85 | 7.62 | 7.67 | 7.67 | 68,400 |
03 abr 2024 | 7.74 | 7.89 | 7.74 | 7.78 | 7.78 | 72,300 |
02 abr 2024 | 7.66 | 7.89 | 7.66 | 7.78 | 7.78 | 68,000 |
01 abr 2024 | 7.87 | 7.87 | 7.69 | 7.71 | 7.71 | 83,500 |
28 mar 2024 | 7.85 | 7.97 | 7.85 | 7.90 | 7.90 | 72,300 |
27 mar 2024 | 7.79 | 7.88 | 7.77 | 7.85 | 7.85 | 67,900 |
26 mar 2024 | 7.74 | 7.93 | 7.74 | 7.77 | 7.77 | 41,600 |
25 mar 2024 | 7.76 | 7.82 | 7.68 | 7.73 | 7.73 | 64,400 |
22 mar 2024 | 8.06 | 8.10 | 7.78 | 7.78 | 7.78 | 42,000 |
21 mar 2024 | 7.83 | 8.11 | 7.80 | 8.02 | 8.02 | 58,900 |
20 mar 2024 | 7.61 | 7.89 | 7.61 | 7.83 | 7.83 | 64,400 |
19 mar 2024 | 7.55 | 7.78 | 7.55 | 7.64 | 7.64 | 197,900 |
18 mar 2024 | 7.68 | 7.72 | 7.57 | 7.58 | 7.58 | 268,200 |
15 mar 2024 | 7.61 | 7.82 | 7.56 | 7.74 | 7.74 | 336,200 |
14 mar 2024 | 7.90 | 7.92 | 7.50 | 7.57 | 7.57 | 243,800 |
13 mar 2024 | 7.82 | 7.92 | 7.82 | 7.86 | 7.86 | 202,500 |
12 mar 2024 | 7.77 | 7.84 | 7.64 | 7.80 | 7.80 | 110,000 |
11 mar 2024 | 7.71 | 7.84 | 7.61 | 7.78 | 7.78 | 69,400 |
08 mar 2024 | 8.20 | 8.20 | 7.67 | 7.80 | 7.80 | 130,000 |
07 mar 2024 | 8.23 | 8.25 | 8.08 | 8.21 | 8.21 | 53,700 |
06 mar 2024 | 8.01 | 8.04 | 7.88 | 8.03 | 8.03 | 53,800 |
05 mar 2024 | 8.09 | 8.18 | 7.95 | 8.01 | 8.01 | 38,900 |
04 mar 2024 | 8.24 | 8.28 | 8.03 | 8.08 | 8.08 | 49,000 |
01 mar 2024 | 8.24 | 8.29 | 8.15 | 8.19 | 8.19 | 36,000 |
29 feb 2024 | 8.24 | 8.24 | 8.10 | 8.19 | 8.19 | 51,600 |
28 feb 2024 | 8.24 | 8.42 | 8.08 | 8.12 | 8.12 | 24,500 |
27 feb 2024 | 8.42 | 8.48 | 8.25 | 8.31 | 8.31 | 47,700 |
26 feb 2024 | 8.27 | 8.36 | 7.93 | 8.31 | 8.31 | 252,200 |
23 feb 2024 | 8.25 | 8.37 | 8.24 | 8.32 | 8.32 | 41,100 |
22 feb 2024 | 8.16 | 8.27 | 8.16 | 8.25 | 8.25 | 50,500 |
21 feb 2024 | 8.17 | 8.19 | 8.09 | 8.16 | 8.16 | 30,100 |
20 feb 2024 | 8.10 | 8.23 | 8.06 | 8.19 | 8.19 | 73,500 |
16 feb 2024 | 8.36 | 8.36 | 8.05 | 8.20 | 8.20 | 59,500 |
15 feb 2024 | 8.21 | 8.37 | 8.20 | 8.36 | 8.36 | 64,600 |
14 feb 2024 | 8.05 | 8.16 | 8.01 | 8.15 | 8.15 | 44,600 |
13 feb 2024 | 8.19 | 8.30 | 7.92 | 7.95 | 7.95 | 87,200 |
12 feb 2024 | 8.18 | 8.41 | 8.16 | 8.37 | 8.37 | 99,600 |
09 feb 2024 | 8.11 | 8.22 | 7.96 | 8.18 | 8.18 | 45,600 |
08 feb 2024 | 7.91 | 8.10 | 7.90 | 8.08 | 8.08 | 56,800 |
07 feb 2024 | 7.89 | 7.98 | 7.81 | 7.94 | 7.94 | 32,800 |
06 feb 2024 | 7.75 | 7.87 | 7.74 | 7.85 | 7.85 | 44,200 |
05 feb 2024 | 7.77 | 7.82 | 7.62 | 7.70 | 7.70 | 73,200 |
02 feb 2024 | 7.84 | 7.94 | 7.72 | 7.86 | 7.86 | 59,000 |
01 feb 2024 | 7.81 | 7.85 | 7.74 | 7.84 | 7.84 | 54,700 |
31 ene 2024 | 7.82 | 7.85 | 7.69 | 7.72 | 7.72 | 61,600 |
30 ene 2024 | 7.89 | 7.89 | 7.65 | 7.81 | 7.81 | 48,500 |
29 ene 2024 | 7.78 | 7.88 | 7.67 | 7.87 | 7.87 | 22,800 |
26 ene 2024 | 8.00 | 8.00 | 7.73 | 7.81 | 7.81 | 40,000 |
25 ene 2024 | 7.81 | 7.97 | 7.77 | 7.97 | 7.97 | 89,300 |
24 ene 2024 | 7.88 | 7.88 | 7.69 | 7.76 | 7.76 | 69,100 |
23 ene 2024 | 7.89 | 7.92 | 7.75 | 7.79 | 7.79 | 56,800 |
22 ene 2024 | 7.82 | 7.90 | 7.71 | 7.81 | 7.81 | 71,500 |
19 ene 2024 | 7.89 | 7.89 | 7.66 | 7.84 | 7.84 | 32,800 |
18 ene 2024 | 7.67 | 7.83 | 7.60 | 7.80 | 7.80 | 54,300 |
17 ene 2024 | 7.49 | 7.65 | 7.43 | 7.61 | 7.61 | 65,800 |
16 ene 2024 | 7.82 | 7.87 | 7.52 | 7.60 | 7.60 | 85,000 |
12 ene 2024 | 7.97 | 8.01 | 7.43 | 7.91 | 7.91 | 118,700 |
11 ene 2024 | 7.89 | 8.00 | 7.76 | 7.94 | 7.94 | 91,800 |
10 ene 2024 | 7.88 | 7.99 | 7.88 | 7.93 | 7.93 | 63,200 |
09 ene 2024 | 7.90 | 7.95 | 7.51 | 7.90 | 7.90 | 48,700 |
08 ene 2024 | 8.06 | 8.06 | 7.81 | 7.96 | 7.96 | 52,600 |
05 ene 2024 | 8.25 | 8.36 | 8.07 | 8.12 | 8.12 | 90,600 |
04 ene 2024 | 8.25 | 8.44 | 8.19 | 8.26 | 8.26 | 87,400 |
03 ene 2024 | 8.08 | 8.29 | 7.93 | 8.16 | 8.16 | 79,600 |
02 ene 2024 | 8.14 | 8.20 | 7.97 | 8.18 | 8.18 | 52,800 |
29 dic 2023 | 8.35 | 8.35 | 8.13 | 8.20 | 8.20 | 24,900 |
28 dic 2023 | 8.25 | 8.36 | 8.22 | 8.33 | 8.33 | 29,200 |
*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. |