Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 8.31 | 8.38 | 8.06 | 8.11 | 8.11 | 328,500 |
23 may 2024 | 8.35 | 8.37 | 8.29 | 8.30 | 8.30 | 281,400 |
22 may 2024 | 8.40 | 8.44 | 8.32 | 8.34 | 8.34 | 199,900 |
21 may 2024 | 8.34 | 8.49 | 8.26 | 8.44 | 8.44 | 314,000 |
17 may 2024 | 8.59 | 8.69 | 8.43 | 8.43 | 8.43 | 346,900 |
16 may 2024 | 8.40 | 8.65 | 8.32 | 8.60 | 8.60 | 286,300 |
15 may 2024 | 8.29 | 8.50 | 8.25 | 8.40 | 8.40 | 365,200 |
14 may 2024 | 8.17 | 8.33 | 8.08 | 8.30 | 8.30 | 363,700 |
13 may 2024 | 8.30 | 8.42 | 8.18 | 8.22 | 8.22 | 365,600 |
10 may 2024 | 8.55 | 8.59 | 8.21 | 8.30 | 8.30 | 875,300 |
09 may 2024 | 8.85 | 8.98 | 8.24 | 8.62 | 8.62 | 735,000 |
08 may 2024 | 9.02 | 9.02 | 8.78 | 8.91 | 8.91 | 697,700 |
07 may 2024 | 9.03 | 9.18 | 8.98 | 9.08 | 9.08 | 242,300 |
06 may 2024 | 9.14 | 9.16 | 9.03 | 9.05 | 9.05 | 308,300 |
03 may 2024 | 9.10 | 9.18 | 8.97 | 9.11 | 9.11 | 1,101,400 |
02 may 2024 | 9.00 | 9.12 | 8.77 | 8.95 | 8.95 | 572,300 |
01 may 2024 | 8.66 | 9.03 | 8.61 | 9.02 | 9.02 | 416,800 |
30 abr 2024 | 8.78 | 8.87 | 8.54 | 8.69 | 8.69 | 301,000 |
29 abr 2024 | 8.85 | 9.00 | 8.76 | 8.82 | 8.82 | 720,900 |
26 abr 2024 | 8.34 | 8.89 | 8.34 | 8.87 | 8.87 | 735,400 |
25 abr 2024 | 8.30 | 8.36 | 8.15 | 8.36 | 8.36 | 260,200 |
24 abr 2024 | 8.28 | 8.48 | 8.28 | 8.39 | 8.39 | 296,200 |
23 abr 2024 | 8.06 | 8.39 | 8.05 | 8.32 | 8.32 | 504,900 |
22 abr 2024 | 7.85 | 8.15 | 7.85 | 8.06 | 8.06 | 496,200 |
19 abr 2024 | 7.86 | 7.97 | 7.81 | 7.85 | 7.85 | 302,600 |
18 abr 2024 | 7.83 | 7.94 | 7.79 | 7.93 | 7.93 | 181,900 |
17 abr 2024 | 7.68 | 7.80 | 7.64 | 7.78 | 7.78 | 357,100 |
16 abr 2024 | 7.51 | 7.69 | 7.50 | 7.68 | 7.68 | 405,900 |
15 abr 2024 | 7.64 | 7.64 | 7.45 | 7.54 | 7.54 | 291,000 |
12 abr 2024 | 7.85 | 7.89 | 7.63 | 7.66 | 7.66 | 289,200 |
11 abr 2024 | 7.48 | 8.02 | 7.40 | 7.86 | 7.86 | 1,975,400 |
10 abr 2024 | 7.36 | 7.41 | 7.24 | 7.40 | 7.40 | 345,500 |
09 abr 2024 | 7.36 | 7.51 | 7.36 | 7.41 | 7.41 | 226,100 |
08 abr 2024 | 7.45 | 7.46 | 7.24 | 7.37 | 7.37 | 365,100 |
05 abr 2024 | 7.35 | 7.55 | 7.33 | 7.46 | 7.46 | 555,900 |
04 abr 2024 | 7.26 | 7.41 | 7.26 | 7.32 | 7.32 | 331,100 |
03 abr 2024 | 7.21 | 7.33 | 7.18 | 7.29 | 7.29 | 314,100 |
02 abr 2024 | 7.40 | 7.40 | 7.14 | 7.25 | 7.25 | 714,300 |
01 abr 2024 | 7.40 | 7.51 | 7.40 | 7.43 | 7.43 | 260,900 |
28 mar 2024 | 7.37 | 7.43 | 7.33 | 7.37 | 7.37 | 257,300 |
27 mar 2024 | 7.42 | 7.45 | 7.36 | 7.37 | 7.37 | 368,700 |
26 mar 2024 | 7.48 | 7.48 | 7.40 | 7.43 | 7.43 | 208,000 |
25 mar 2024 | 7.46 | 7.52 | 7.44 | 7.49 | 7.49 | 220,700 |
22 mar 2024 | 7.45 | 7.50 | 7.39 | 7.46 | 7.46 | 260,100 |
21 mar 2024 | 7.51 | 7.56 | 7.47 | 7.50 | 7.50 | 349,500 |
20 mar 2024 | 7.45 | 7.52 | 7.38 | 7.47 | 7.47 | 350,400 |
19 mar 2024 | 7.51 | 7.56 | 7.46 | 7.48 | 7.48 | 181,100 |
18 mar 2024 | 7.62 | 7.63 | 7.53 | 7.55 | 7.55 | 192,000 |
15 mar 2024 | 7.67 | 7.75 | 7.62 | 7.64 | 7.64 | 190,300 |
14 mar 2024 | 7.67 | 7.72 | 7.60 | 7.66 | 7.66 | 363,000 |
13 mar 2024 | 7.59 | 7.76 | 7.56 | 7.70 | 7.70 | 279,800 |
12 mar 2024 | 7.59 | 7.66 | 7.53 | 7.64 | 7.64 | 155,700 |
11 mar 2024 | 7.65 | 7.69 | 7.58 | 7.64 | 7.64 | 261,300 |
08 mar 2024 | 7.72 | 7.81 | 7.66 | 7.72 | 7.72 | 263,200 |
07 mar 2024 | 7.80 | 7.82 | 7.74 | 7.77 | 7.77 | 149,300 |
06 mar 2024 | 7.85 | 7.93 | 7.76 | 7.81 | 7.81 | 262,700 |
05 mar 2024 | 7.89 | 7.91 | 7.73 | 7.79 | 7.79 | 371,500 |
04 mar 2024 | 8.00 | 8.07 | 7.87 | 7.89 | 7.89 | 222,800 |
01 mar 2024 | 7.85 | 8.06 | 7.85 | 8.03 | 8.03 | 247,800 |
29 feb 2024 | 7.85 | 7.94 | 7.83 | 7.91 | 7.91 | 301,500 |
28 feb 2024 | 7.95 | 7.95 | 7.86 | 7.88 | 7.88 | 268,000 |
27 feb 2024 | 8.00 | 8.09 | 7.87 | 7.96 | 7.96 | 257,400 |
26 feb 2024 | 8.00 | 8.06 | 7.99 | 8.02 | 8.02 | 114,500 |
23 feb 2024 | 8.05 | 8.07 | 7.97 | 8.01 | 8.01 | 223,800 |
22 feb 2024 | 8.16 | 8.23 | 8.06 | 8.07 | 8.07 | 465,200 |
21 feb 2024 | 8.19 | 8.26 | 8.10 | 8.15 | 8.15 | 215,200 |
20 feb 2024 | 8.15 | 8.21 | 8.02 | 8.20 | 8.20 | 345,500 |
16 feb 2024 | 8.20 | 8.27 | 8.09 | 8.22 | 8.22 | 457,000 |
15 feb 2024 | 8.00 | 8.20 | 7.98 | 8.16 | 8.16 | 481,900 |
14 feb 2024 | 7.79 | 8.02 | 7.79 | 8.01 | 8.01 | 391,200 |
13 feb 2024 | 7.75 | 7.85 | 7.66 | 7.78 | 7.78 | 372,100 |
12 feb 2024 | 7.81 | 7.96 | 7.78 | 7.87 | 7.87 | 315,100 |
09 feb 2024 | 7.72 | 7.99 | 7.40 | 7.90 | 7.90 | 702,200 |
08 feb 2024 | 8.10 | 8.42 | 7.38 | 7.67 | 7.67 | 2,007,600 |
07 feb 2024 | 8.16 | 8.24 | 8.08 | 8.23 | 8.23 | 219,200 |
06 feb 2024 | 8.14 | 8.20 | 8.06 | 8.18 | 8.18 | 426,900 |
05 feb 2024 | 8.18 | 8.18 | 8.09 | 8.12 | 8.12 | 205,000 |
02 feb 2024 | 8.10 | 8.25 | 8.06 | 8.22 | 8.22 | 236,000 |
01 feb 2024 | 8.21 | 8.25 | 8.03 | 8.13 | 8.13 | 456,700 |
31 ene 2024 | 8.25 | 8.29 | 8.23 | 8.25 | 8.25 | 205,700 |
30 ene 2024 | 8.28 | 8.30 | 8.24 | 8.28 | 8.28 | 153,400 |
29 ene 2024 | 8.30 | 8.31 | 8.23 | 8.28 | 8.28 | 166,600 |
26 ene 2024 | 8.19 | 8.36 | 8.19 | 8.31 | 8.31 | 295,700 |
25 ene 2024 | 8.08 | 8.31 | 8.08 | 8.26 | 8.26 | 311,500 |
24 ene 2024 | 8.14 | 8.19 | 8.06 | 8.06 | 8.06 | 183,100 |
23 ene 2024 | 8.13 | 8.18 | 8.10 | 8.16 | 8.16 | 182,600 |
22 ene 2024 | 8.11 | 8.11 | 8.05 | 8.09 | 8.09 | 144,400 |
19 ene 2024 | 8.06 | 8.12 | 8.01 | 8.11 | 8.11 | 192,100 |
18 ene 2024 | 8.14 | 8.23 | 8.06 | 8.06 | 8.06 | 231,300 |
17 ene 2024 | 8.14 | 8.14 | 8.02 | 8.11 | 8.11 | 242,500 |
16 ene 2024 | 8.37 | 8.37 | 8.10 | 8.14 | 8.14 | 263,900 |
15 ene 2024 | 8.05 | 8.36 | 8.05 | 8.36 | 8.36 | 270,200 |
12 ene 2024 | 8.15 | 8.20 | 7.98 | 8.12 | 8.12 | 416,000 |
11 ene 2024 | 8.18 | 8.21 | 8.08 | 8.18 | 8.18 | 338,300 |
10 ene 2024 | 8.21 | 8.27 | 8.16 | 8.20 | 8.20 | 147,500 |
09 ene 2024 | 8.15 | 8.29 | 8.15 | 8.26 | 8.26 | 205,400 |
08 ene 2024 | 8.24 | 8.24 | 8.14 | 8.20 | 8.20 | 205,000 |
05 ene 2024 | 8.10 | 8.31 | 8.03 | 8.27 | 8.27 | 309,000 |
04 ene 2024 | 8.14 | 8.15 | 8.04 | 8.11 | 8.11 | 237,500 |
03 ene 2024 | 8.16 | 8.19 | 8.01 | 8.14 | 8.14 | 207,300 |
*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. |