Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 1,400 |
25 jul 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
24 jul 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
23 jul 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
22 jul 2024 | 6.56 | 6.58 | 6.56 | 6.58 | 6.58 | 56,700 |
19 jul 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
18 jul 2024 | 6.69 | 6.69 | 6.63 | 6.63 | 6.63 | 4,700 |
17 jul 2024 | 6.83 | 6.83 | 6.72 | 6.72 | 6.72 | 2,000 |
16 jul 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 100 |
15 jul 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 3,600 |
12 jul 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
11 jul 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 9,900 |
10 jul 2024 | 6.93 | 6.93 | 6.68 | 6.68 | 6.68 | 3,200 |
09 jul 2024 | 6.78 | 6.78 | 6.74 | 6.74 | 6.74 | 17,600 |
08 jul 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
05 jul 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
03 jul 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
02 jul 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
01 jul 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
28 jun 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
27 jun 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
26 jun 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
25 jun 2024 | 6.39 | 6.43 | 6.39 | 6.43 | 6.43 | 4,900 |
24 jun 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
21 jun 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
20 jun 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
18 jun 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 13,200 |
17 jun 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
14 jun 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
13 jun 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
12 jun 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 300 |
11 jun 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 1,100 |
10 jun 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 200 |
07 jun 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 600 |
06 jun 2024 | 6.90 | 7.14 | 6.90 | 7.14 | 7.14 | 1,600 |
05 jun 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1,000 |
04 jun 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
03 jun 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
31 may 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
30 may 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1,600 |
29 may 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1,500 |
28 may 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
24 may 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
23 may 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
22 may 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
21 may 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 5,000 |
20 may 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 3,200 |
17 may 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
16 may 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1,500 |
15 may 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
14 may 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
13 may 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 2,300 |
10 may 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
09 may 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
08 may 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 1,400 |
07 may 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1,000 |
06 may 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
03 may 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 400 |
02 may 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 2,200 |
01 may 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 300 |
30 abr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 400 |
29 abr 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 800 |
26 abr 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 3,000 |
25 abr 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 3,800 |
24 abr 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 300 |
23 abr 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
22 abr 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
19 abr 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
18 abr 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
17 abr 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
16 abr 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
15 abr 2024 | 6.38 | 6.54 | 6.38 | 6.54 | 6.54 | 1,000 |
12 abr 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 1,000 |
11 abr 2024 | 6.45 | 6.45 | 6.27 | 6.27 | 6.27 | 1,800 |
10 abr 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
09 abr 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 100 |
08 abr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
05 abr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
04 abr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 300 |
03 abr 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 1,000 |
02 abr 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 600 |
01 abr 2024 | 6.64 | 6.86 | 6.60 | 6.60 | 6.60 | 1,300 |
28 mar 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 2,400 |
27 mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 5,300 |
26 mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 100 |
25 mar 2024 | 6.21 | 6.21 | 6.20 | 6.20 | 6.20 | 15,500 |
22 mar 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
21 mar 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
20 mar 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 900 |
19 mar 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 100 |
18 mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 5,000 |
15 mar 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
14 mar 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
13 mar 2024 | 6.61 | 6.62 | 6.61 | 6.62 | 6.62 | 7,900 |
12 mar 2024 | 6.56 | 6.56 | 6.51 | 6.56 | 6.56 | 1,800 |
11 mar 2024 | 6.75 | 6.75 | 6.50 | 6.50 | 6.50 | 1,300 |
08 mar 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 2,000 |
07 mar 2024 | 7.10 | 7.10 | 6.70 | 6.70 | 6.70 | 4,600 |
06 mar 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
05 mar 2024 | 6.44 | 6.58 | 6.44 | 6.58 | 6.58 | 6,100 |
*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. |