Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 7.09 | 7.24 | 7.00 | 7.12 | 7.12 | 4,411,510 |
25 abr 2024 | 7.06 | 7.06 | 6.86 | 7.00 | 7.00 | 3,057,000 |
24 abr 2024 | 7.13 | 7.18 | 7.09 | 7.11 | 7.11 | 2,101,800 |
23 abr 2024 | 7.20 | 7.30 | 7.11 | 7.14 | 7.14 | 3,228,200 |
22 abr 2024 | 7.03 | 7.31 | 6.97 | 7.15 | 7.15 | 6,266,200 |
19 abr 2024 | 6.98 | 7.02 | 6.85 | 6.99 | 6.99 | 4,136,900 |
18 abr 2024 | 6.91 | 7.02 | 6.78 | 6.95 | 6.95 | 6,212,300 |
17 abr 2024 | 6.84 | 6.96 | 6.80 | 6.91 | 6.91 | 3,913,600 |
16 abr 2024 | 6.80 | 6.81 | 6.59 | 6.79 | 6.79 | 9,266,000 |
15 abr 2024 | 7.09 | 7.17 | 6.79 | 6.86 | 6.86 | 5,626,500 |
12 abr 2024 | 7.25 | 7.27 | 7.07 | 7.07 | 7.07 | 2,441,400 |
11 abr 2024 | 7.54 | 7.57 | 7.35 | 7.35 | 7.35 | 2,924,900 |
10 abr 2024 | 7.45 | 7.53 | 7.34 | 7.50 | 7.50 | 3,803,600 |
09 abr 2024 | 7.47 | 7.67 | 7.42 | 7.65 | 7.65 | 2,348,000 |
08 abr 2024 | 7.41 | 7.48 | 7.38 | 7.41 | 7.41 | 2,308,500 |
05 abr 2024 | 7.33 | 7.42 | 7.26 | 7.37 | 7.37 | 3,163,200 |
04 abr 2024 | 7.67 | 7.77 | 7.36 | 7.36 | 7.36 | 3,865,500 |
03 abr 2024 | 7.45 | 7.63 | 7.41 | 7.62 | 7.62 | 5,565,200 |
02 abr 2024 | 7.33 | 7.56 | 7.31 | 7.46 | 7.46 | 4,269,900 |
01 abr 2024 | 7.45 | 7.53 | 7.31 | 7.48 | 7.48 | 2,907,600 |
28 mar 2024 | 7.44 | 7.59 | 7.42 | 7.43 | 7.43 | 4,373,700 |
27 mar 2024 | 7.41 | 7.47 | 7.36 | 7.46 | 7.46 | 2,573,500 |
26 mar 2024 | 7.27 | 7.45 | 7.21 | 7.34 | 7.34 | 3,748,900 |
25 mar 2024 | 7.32 | 7.34 | 7.20 | 7.21 | 7.21 | 2,003,500 |
22 mar 2024 | 7.37 | 7.40 | 7.19 | 7.22 | 7.22 | 1,387,400 |
21 mar 2024 | 7.49 | 7.50 | 7.34 | 7.35 | 7.35 | 3,062,200 |
20 mar 2024 | 7.08 | 7.45 | 7.06 | 7.39 | 7.39 | 5,600,500 |
19 mar 2024 | 7.16 | 7.34 | 7.01 | 7.06 | 7.06 | 6,741,800 |
18 mar 2024 | 7.06 | 7.27 | 6.98 | 7.21 | 7.21 | 3,400,300 |
15 mar 2024 | 6.97 | 7.16 | 6.92 | 7.06 | 7.06 | 3,717,600 |
14 mar 2024 | 7.07 | 7.12 | 6.92 | 7.02 | 7.02 | 4,476,100 |
13 mar 2024 | 7.03 | 7.17 | 7.03 | 7.07 | 7.07 | 2,569,700 |
12 mar 2024 | 7.17 | 7.19 | 7.02 | 7.06 | 7.06 | 2,819,000 |
11 mar 2024 | 7.07 | 7.20 | 7.04 | 7.16 | 7.16 | 2,614,500 |
08 mar 2024 | 7.21 | 7.30 | 7.04 | 7.08 | 7.08 | 3,849,000 |
07 mar 2024 | 7.24 | 7.30 | 7.11 | 7.16 | 7.16 | 2,711,300 |
06 mar 2024 | 7.18 | 7.22 | 7.07 | 7.15 | 7.15 | 4,545,700 |
05 mar 2024 | 7.05 | 7.11 | 6.96 | 7.01 | 7.01 | 7,399,300 |
04 mar 2024 | 7.14 | 7.39 | 7.06 | 7.06 | 7.06 | 5,757,000 |
01 mar 2024 | 7.16 | 7.31 | 6.95 | 7.14 | 7.14 | 7,870,000 |
29 feb 2024 | 7.11 | 7.40 | 7.01 | 7.18 | 7.18 | 7,173,800 |
28 feb 2024 | 7.27 | 7.30 | 6.88 | 7.07 | 7.07 | 11,068,900 |
27 feb 2024 | 8.18 | 8.24 | 6.55 | 7.38 | 7.38 | 20,780,300 |
26 feb 2024 | 8.94 | 9.02 | 8.88 | 8.94 | 8.94 | 3,978,400 |
23 feb 2024 | 9.00 | 9.07 | 8.94 | 8.99 | 8.99 | 2,367,300 |
22 feb 2024 | 8.89 | 9.02 | 8.80 | 8.96 | 8.96 | 2,319,700 |
21 feb 2024 | 8.83 | 8.90 | 8.73 | 8.85 | 8.85 | 2,390,900 |
20 feb 2024 | 8.85 | 9.00 | 8.85 | 8.93 | 8.93 | 3,809,700 |
16 feb 2024 | 8.97 | 9.07 | 8.88 | 8.96 | 8.96 | 3,040,300 |
15 feb 2024 | 9.38 | 9.45 | 9.08 | 9.10 | 9.10 | 5,948,500 |
14 feb 2024 | 9.19 | 9.27 | 9.07 | 9.26 | 9.26 | 5,322,300 |
13 feb 2024 | 9.08 | 9.17 | 8.90 | 8.94 | 8.94 | 4,089,800 |
12 feb 2024 | 9.41 | 9.61 | 9.37 | 9.44 | 9.44 | 2,431,000 |
09 feb 2024 | 9.30 | 9.46 | 9.27 | 9.42 | 9.42 | 3,449,100 |
08 feb 2024 | 9.22 | 9.41 | 9.18 | 9.30 | 9.30 | 2,221,600 |
07 feb 2024 | 9.20 | 9.23 | 9.02 | 9.22 | 9.22 | 1,824,400 |
06 feb 2024 | 8.95 | 9.20 | 8.95 | 9.17 | 9.17 | 1,587,500 |
05 feb 2024 | 9.15 | 9.23 | 8.98 | 8.99 | 8.99 | 2,085,700 |
02 feb 2024 | 9.26 | 9.38 | 9.12 | 9.29 | 9.29 | 2,224,200 |
01 feb 2024 | 8.99 | 9.36 | 8.97 | 9.35 | 9.35 | 3,449,200 |
31 ene 2024 | 9.13 | 9.23 | 8.90 | 8.94 | 8.94 | 3,898,000 |
30 ene 2024 | 9.15 | 9.22 | 9.09 | 9.15 | 9.15 | 3,099,400 |
29 ene 2024 | 8.94 | 9.16 | 8.89 | 9.16 | 9.16 | 2,717,900 |
26 ene 2024 | 8.88 | 9.03 | 8.88 | 8.94 | 8.94 | 2,478,300 |
25 ene 2024 | 9.00 | 9.04 | 8.76 | 8.83 | 8.83 | 3,351,800 |
24 ene 2024 | 9.24 | 9.24 | 8.84 | 8.88 | 8.88 | 3,645,900 |
23 ene 2024 | 9.29 | 9.37 | 9.03 | 9.11 | 9.11 | 2,503,800 |
22 ene 2024 | 9.24 | 9.34 | 9.13 | 9.20 | 9.20 | 3,208,600 |
19 ene 2024 | 9.08 | 9.23 | 8.99 | 9.22 | 9.22 | 2,327,900 |
18 ene 2024 | 8.95 | 9.05 | 8.91 | 9.03 | 9.03 | 2,605,800 |
17 ene 2024 | 8.91 | 9.03 | 8.81 | 8.86 | 8.86 | 3,910,000 |
16 ene 2024 | 8.91 | 9.11 | 8.89 | 9.06 | 9.06 | 4,081,700 |
12 ene 2024 | 9.03 | 9.15 | 8.95 | 9.08 | 9.08 | 4,492,300 |
11 ene 2024 | 8.95 | 9.04 | 8.80 | 8.97 | 8.97 | 2,230,900 |
10 ene 2024 | 9.01 | 9.20 | 8.94 | 9.02 | 9.02 | 2,779,800 |
09 ene 2024 | 9.07 | 9.27 | 9.02 | 9.02 | 9.02 | 4,294,400 |
08 ene 2024 | 8.75 | 9.31 | 8.74 | 9.19 | 9.19 | 5,707,500 |
05 ene 2024 | 8.76 | 8.97 | 8.66 | 8.67 | 8.67 | 3,397,900 |
04 ene 2024 | 8.75 | 9.03 | 8.72 | 8.86 | 8.86 | 5,946,000 |
03 ene 2024 | 8.92 | 8.97 | 8.77 | 8.78 | 8.78 | 5,087,300 |
02 ene 2024 | 9.14 | 9.19 | 8.90 | 9.08 | 9.08 | 3,596,500 |
29 dic 2023 | 9.32 | 9.44 | 9.26 | 9.26 | 9.26 | 2,090,500 |
28 dic 2023 | 9.29 | 9.42 | 9.28 | 9.38 | 9.38 | 1,559,300 |
27 dic 2023 | 9.30 | 9.35 | 9.21 | 9.32 | 9.32 | 2,301,800 |
26 dic 2023 | 9.37 | 9.44 | 9.14 | 9.25 | 9.25 | 2,803,600 |
22 dic 2023 | 9.24 | 9.38 | 9.19 | 9.34 | 9.34 | 3,959,400 |
21 dic 2023 | 8.99 | 9.31 | 8.94 | 9.23 | 9.23 | 5,219,700 |
20 dic 2023 | 8.89 | 9.20 | 8.86 | 8.93 | 8.93 | 6,569,900 |
19 dic 2023 | 8.66 | 8.98 | 8.63 | 8.93 | 8.93 | 4,701,200 |
18 dic 2023 | 8.49 | 8.58 | 8.35 | 8.48 | 8.48 | 3,692,600 |
15 dic 2023 | 8.58 | 8.64 | 8.42 | 8.50 | 8.50 | 7,351,800 |
14 dic 2023 | 8.70 | 8.87 | 8.60 | 8.76 | 8.76 | 9,167,400 |
13 dic 2023 | 8.07 | 8.53 | 7.98 | 8.44 | 8.44 | 5,474,300 |
12 dic 2023 | 7.93 | 8.08 | 7.82 | 8.04 | 8.04 | 3,647,500 |
11 dic 2023 | 8.00 | 8.07 | 7.95 | 7.96 | 7.96 | 3,312,600 |
08 dic 2023 | 7.99 | 8.18 | 7.94 | 8.03 | 8.03 | 4,634,800 |
07 dic 2023 | 7.99 | 8.06 | 7.87 | 8.04 | 8.04 | 3,780,000 |
06 dic 2023 | 7.92 | 8.19 | 7.84 | 7.93 | 7.93 | 7,570,500 |
05 dic 2023 | 7.89 | 7.99 | 7.76 | 7.87 | 7.87 | 5,305,600 |
04 dic 2023 | 7.99 | 8.15 | 7.87 | 8.02 | 8.02 | 7,264,200 |
*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. |