Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 9.31 | 9.39 | 8.95 | 9.13 | 9.13 | 2,609,500 |
25 jul 2024 | 8.75 | 9.22 | 8.65 | 9.17 | 9.17 | 2,670,100 |
24 jul 2024 | 9.03 | 9.06 | 8.69 | 8.71 | 8.71 | 1,818,500 |
23 jul 2024 | 9.05 | 9.26 | 8.97 | 9.16 | 9.16 | 1,997,600 |
22 jul 2024 | 8.87 | 9.20 | 8.85 | 9.11 | 9.11 | 2,353,700 |
19 jul 2024 | 9.00 | 9.01 | 8.70 | 8.82 | 8.82 | 2,124,300 |
18 jul 2024 | 9.35 | 9.52 | 8.99 | 9.04 | 9.04 | 2,989,700 |
17 jul 2024 | 9.99 | 10.03 | 9.38 | 9.42 | 9.42 | 3,485,600 |
16 jul 2024 | 9.53 | 10.05 | 9.47 | 10.04 | 10.04 | 4,575,100 |
15 jul 2024 | 9.21 | 9.61 | 9.21 | 9.33 | 9.33 | 2,945,800 |
12 jul 2024 | 9.24 | 9.64 | 9.24 | 9.39 | 9.39 | 4,686,100 |
11 jul 2024 | 9.45 | 9.58 | 9.19 | 9.21 | 9.21 | 3,182,100 |
10 jul 2024 | 9.71 | 9.72 | 9.20 | 9.30 | 9.30 | 4,158,500 |
09 jul 2024 | 9.47 | 9.63 | 9.27 | 9.60 | 9.60 | 3,449,800 |
08 jul 2024 | 9.13 | 9.52 | 9.12 | 9.50 | 9.50 | 3,712,500 |
05 jul 2024 | 9.68 | 9.70 | 9.29 | 9.34 | 9.34 | 2,508,500 |
03 jul 2024 | 9.63 | 9.79 | 9.60 | 9.70 | 9.70 | 954,200 |
02 jul 2024 | 9.96 | 10.01 | 9.52 | 9.64 | 9.64 | 3,210,700 |
01 jul 2024 | 10.54 | 10.66 | 9.88 | 9.93 | 9.93 | 2,042,200 |
28 jun 2024 | 10.24 | 10.55 | 10.17 | 10.51 | 10.51 | 2,985,500 |
27 jun 2024 | 10.19 | 10.25 | 10.03 | 10.23 | 10.23 | 1,922,700 |
26 jun 2024 | 9.89 | 10.19 | 9.80 | 10.16 | 10.16 | 1,943,500 |
25 jun 2024 | 10.07 | 10.07 | 9.73 | 9.90 | 9.90 | 3,830,900 |
24 jun 2024 | 10.24 | 10.38 | 10.05 | 10.07 | 10.07 | 2,134,700 |
21 jun 2024 | 10.30 | 10.45 | 10.18 | 10.25 | 10.25 | 3,320,000 |
20 jun 2024 | 10.14 | 10.32 | 9.99 | 10.27 | 10.27 | 2,920,300 |
18 jun 2024 | 10.60 | 10.70 | 10.07 | 10.08 | 10.08 | 2,156,600 |
17 jun 2024 | 10.59 | 10.76 | 10.55 | 10.62 | 10.62 | 2,059,400 |
14 jun 2024 | 10.60 | 10.80 | 10.51 | 10.75 | 10.75 | 1,918,400 |
13 jun 2024 | 10.90 | 10.91 | 10.61 | 10.75 | 10.75 | 4,297,000 |
12 jun 2024 | 11.18 | 11.38 | 10.80 | 10.92 | 10.92 | 1,998,200 |
11 jun 2024 | 10.82 | 10.98 | 10.71 | 10.92 | 10.92 | 1,880,300 |
10 jun 2024 | 11.10 | 11.11 | 10.86 | 10.98 | 10.98 | 3,565,300 |
07 jun 2024 | 11.42 | 11.54 | 11.21 | 11.22 | 11.22 | 1,861,100 |
06 jun 2024 | 11.58 | 11.81 | 11.53 | 11.62 | 11.62 | 1,195,800 |
05 jun 2024 | 11.85 | 11.91 | 11.60 | 11.69 | 11.69 | 1,299,800 |
04 jun 2024 | 11.68 | 12.03 | 11.66 | 11.81 | 11.81 | 1,563,300 |
03 jun 2024 | 11.82 | 11.96 | 11.61 | 11.84 | 11.84 | 1,453,000 |
31 may 2024 | 11.45 | 11.72 | 11.41 | 11.70 | 11.70 | 1,673,400 |
30 may 2024 | 11.44 | 11.56 | 11.23 | 11.43 | 11.43 | 1,773,100 |
29 may 2024 | 11.29 | 11.41 | 11.23 | 11.37 | 11.37 | 1,333,500 |
28 may 2024 | 11.53 | 11.79 | 11.45 | 11.56 | 11.56 | 1,730,900 |
24 may 2024 | 11.53 | 11.56 | 11.36 | 11.47 | 11.47 | 2,604,200 |
23 may 2024 | 11.93 | 12.01 | 11.34 | 11.44 | 11.44 | 1,688,000 |
22 may 2024 | 11.93 | 12.10 | 11.78 | 11.93 | 11.93 | 1,558,800 |
21 may 2024 | 12.12 | 12.30 | 11.96 | 12.02 | 12.02 | 2,465,400 |
20 may 2024 | 12.24 | 12.49 | 12.02 | 12.21 | 12.21 | 2,861,300 |
17 may 2024 | 12.05 | 12.35 | 11.93 | 12.30 | 12.30 | 3,477,300 |
16 may 2024 | 11.93 | 12.20 | 11.84 | 12.13 | 12.13 | 2,517,500 |
15 may 2024 | 12.16 | 12.16 | 11.72 | 11.97 | 11.97 | 3,626,500 |
14 may 2024 | 11.68 | 12.08 | 11.62 | 11.98 | 11.98 | 3,328,000 |
13 may 2024 | 11.57 | 11.98 | 11.44 | 11.51 | 11.51 | 4,216,800 |
10 may 2024 | 11.77 | 11.85 | 11.22 | 11.45 | 11.45 | 4,974,600 |
09 may 2024 | 11.70 | 12.34 | 10.51 | 11.45 | 11.45 | 10,381,900 |
08 may 2024 | 10.00 | 10.36 | 9.83 | 10.27 | 10.27 | 6,013,600 |
07 may 2024 | 10.51 | 10.60 | 10.28 | 10.30 | 10.30 | 3,160,900 |
06 may 2024 | 10.25 | 10.53 | 10.18 | 10.48 | 10.48 | 3,662,100 |
03 may 2024 | 10.40 | 10.42 | 10.02 | 10.14 | 10.14 | 3,923,400 |
02 may 2024 | 10.22 | 10.35 | 10.08 | 10.16 | 10.16 | 2,704,000 |
01 may 2024 | 10.12 | 10.36 | 10.01 | 10.12 | 10.12 | 1,974,400 |
30 abr 2024 | 10.29 | 10.29 | 9.93 | 10.10 | 10.10 | 2,803,700 |
29 abr 2024 | 10.59 | 10.66 | 10.29 | 10.36 | 10.36 | 1,655,500 |
26 abr 2024 | 10.54 | 10.70 | 10.40 | 10.49 | 10.49 | 1,694,600 |
25 abr 2024 | 10.27 | 10.65 | 10.10 | 10.55 | 10.55 | 3,178,400 |
24 abr 2024 | 10.15 | 10.50 | 10.10 | 10.44 | 10.44 | 2,881,300 |
23 abr 2024 | 10.26 | 10.54 | 10.17 | 10.19 | 10.19 | 2,180,000 |
22 abr 2024 | 10.27 | 10.64 | 10.18 | 10.35 | 10.35 | 4,010,300 |
19 abr 2024 | 10.18 | 10.30 | 10.07 | 10.18 | 10.18 | 2,040,900 |
18 abr 2024 | 10.10 | 10.32 | 9.94 | 10.24 | 10.24 | 1,795,700 |
17 abr 2024 | 10.09 | 10.27 | 10.01 | 10.10 | 10.10 | 1,726,400 |
16 abr 2024 | 10.02 | 10.26 | 9.99 | 10.04 | 10.04 | 2,422,400 |
15 abr 2024 | 10.46 | 10.59 | 10.06 | 10.12 | 10.12 | 2,489,600 |
12 abr 2024 | 10.88 | 10.93 | 10.47 | 10.53 | 10.53 | 2,700,600 |
11 abr 2024 | 10.99 | 11.01 | 10.57 | 10.92 | 10.92 | 2,370,600 |
10 abr 2024 | 10.70 | 10.95 | 10.51 | 10.93 | 10.93 | 3,283,800 |
09 abr 2024 | 10.66 | 11.14 | 10.64 | 10.97 | 10.97 | 3,437,100 |
08 abr 2024 | 10.57 | 10.87 | 10.51 | 10.60 | 10.60 | 2,671,000 |
05 abr 2024 | 10.71 | 10.75 | 10.50 | 10.53 | 10.53 | 3,376,500 |
04 abr 2024 | 10.86 | 11.23 | 10.80 | 10.81 | 10.81 | 4,507,500 |
03 abr 2024 | 11.05 | 11.23 | 11.03 | 11.22 | 11.22 | 1,143,700 |
02 abr 2024 | 11.22 | 11.29 | 11.06 | 11.14 | 11.14 | 1,667,700 |
01 abr 2024 | 11.42 | 11.42 | 11.19 | 11.31 | 11.31 | 2,025,900 |
28 mar 2024 | 11.19 | 11.50 | 11.13 | 11.35 | 11.35 | 2,567,200 |
27 mar 2024 | 11.06 | 11.21 | 10.84 | 11.19 | 11.19 | 3,339,900 |
26 mar 2024 | 11.12 | 11.24 | 10.85 | 10.92 | 10.92 | 3,857,700 |
25 mar 2024 | 10.92 | 11.12 | 10.83 | 11.02 | 11.02 | 1,936,100 |
22 mar 2024 | 10.85 | 11.10 | 10.82 | 10.87 | 10.87 | 3,232,800 |
21 mar 2024 | 11.08 | 11.11 | 10.77 | 10.79 | 10.79 | 2,756,200 |
20 mar 2024 | 10.89 | 11.23 | 10.84 | 10.99 | 10.99 | 3,547,300 |
19 mar 2024 | 10.77 | 11.06 | 10.73 | 10.95 | 10.95 | 2,383,500 |
18 mar 2024 | 10.77 | 11.10 | 10.66 | 10.82 | 10.82 | 2,514,600 |
15 mar 2024 | 10.44 | 10.89 | 10.36 | 10.74 | 10.74 | 3,881,500 |
14 mar 2024 | 10.64 | 10.74 | 10.38 | 10.49 | 10.49 | 5,353,400 |
13 mar 2024 | 10.80 | 10.94 | 10.65 | 10.71 | 10.71 | 2,723,900 |
12 mar 2024 | 11.15 | 11.17 | 10.77 | 10.83 | 10.83 | 3,856,500 |
11 mar 2024 | 10.83 | 11.29 | 10.80 | 11.19 | 11.19 | 3,221,300 |
08 mar 2024 | 10.79 | 11.15 | 10.73 | 10.87 | 10.87 | 4,320,000 |
07 mar 2024 | 10.80 | 10.94 | 10.65 | 10.75 | 10.75 | 3,373,500 |
06 mar 2024 | 11.00 | 11.05 | 10.52 | 10.68 | 10.68 | 6,392,500 |
05 mar 2024 | 11.09 | 11.11 | 10.72 | 10.98 | 10.98 | 4,240,100 |
*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. |