Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 11.85 | 11.90 | 11.85 | 11.85 | 11.85 | 118,800 |
27 jun 2024 | 11.84 | 11.88 | 11.84 | 11.85 | 11.85 | 765,400 |
26 jun 2024 | 11.84 | 11.86 | 11.83 | 11.85 | 11.85 | 933,200 |
25 jun 2024 | 11.84 | 11.85 | 11.83 | 11.83 | 11.83 | 423,400 |
24 jun 2024 | 11.83 | 11.85 | 11.82 | 11.82 | 11.82 | 587,200 |
21 jun 2024 | 11.83 | 11.84 | 11.82 | 11.84 | 11.84 | 385,600 |
20 jun 2024 | 11.83 | 11.84 | 11.81 | 11.82 | 11.82 | 251,300 |
19 jun 2024 | 11.80 | 11.84 | 11.80 | 11.83 | 11.83 | 281,100 |
18 jun 2024 | 11.82 | 11.84 | 11.80 | 11.80 | 11.80 | 479,300 |
17 jun 2024 | 11.82 | 11.85 | 11.80 | 11.85 | 11.85 | 1,019,200 |
14 jun 2024 | 11.81 | 11.85 | 11.80 | 11.84 | 11.84 | 1,857,500 |
13 jun 2024 | 11.84 | 11.86 | 11.80 | 11.82 | 11.82 | 762,900 |
12 jun 2024 | 11.85 | 11.95 | 11.78 | 11.87 | 11.87 | 1,412,500 |
11 jun 2024 | 11.80 | 11.90 | 11.80 | 11.87 | 11.87 | 2,725,200 |
10 jun 2024 | 9.55 | 10.24 | 9.55 | 10.15 | 10.15 | 305,000 |
07 jun 2024 | 9.42 | 9.67 | 9.33 | 9.48 | 9.48 | 260,900 |
06 jun 2024 | 8.83 | 9.50 | 8.83 | 9.44 | 9.44 | 213,100 |
05 jun 2024 | 8.40 | 8.86 | 8.38 | 8.83 | 8.83 | 130,900 |
04 jun 2024 | 8.34 | 8.54 | 8.34 | 8.40 | 8.40 | 42,900 |
03 jun 2024 | 8.30 | 8.40 | 8.20 | 8.31 | 8.31 | 68,300 |
31 may 2024 | 8.64 | 8.64 | 8.22 | 8.30 | 8.30 | 26,300 |
30 may 2024 | 8.70 | 8.70 | 8.45 | 8.45 | 8.45 | 26,300 |
29 may 2024 | 8.76 | 8.80 | 8.64 | 8.64 | 8.64 | 38,800 |
28 may 2024 | 8.82 | 8.82 | 8.64 | 8.70 | 8.70 | 20,500 |
27 may 2024 | 8.92 | 8.92 | 8.82 | 8.88 | 8.88 | 7,800 |
24 may 2024 | 8.77 | 8.86 | 8.66 | 8.84 | 8.84 | 16,700 |
23 may 2024 | 8.84 | 8.88 | 8.65 | 8.75 | 8.75 | 406,600 |
22 may 2024 | 9.04 | 9.04 | 8.62 | 8.70 | 8.70 | 62,300 |
21 may 2024 | 8.83 | 9.20 | 8.81 | 9.00 | 9.00 | 451,100 |
17 may 2024 | 8.76 | 8.95 | 8.51 | 8.95 | 8.95 | 134,000 |
16 may 2024 | 8.75 | 8.95 | 8.75 | 8.80 | 8.80 | 68,200 |
15 may 2024 | 8.69 | 8.87 | 8.68 | 8.78 | 8.78 | 41,500 |
14 may 2024 | 8.68 | 8.94 | 8.68 | 8.68 | 8.68 | 33,700 |
13 may 2024 | 8.84 | 8.86 | 8.69 | 8.85 | 8.85 | 47,800 |
10 may 2024 | 7.96 | 9.15 | 7.90 | 8.91 | 8.91 | 293,400 |
09 may 2024 | 7.35 | 7.66 | 7.27 | 7.27 | 7.27 | 42,900 |
08 may 2024 | 6.98 | 7.32 | 6.98 | 7.25 | 7.25 | 45,900 |
07 may 2024 | 7.15 | 7.21 | 6.90 | 6.90 | 6.90 | 6,000 |
06 may 2024 | 6.61 | 7.24 | 6.61 | 7.12 | 7.12 | 68,600 |
03 may 2024 | 7.00 | 7.16 | 6.98 | 7.06 | 7.06 | 64,600 |
02 may 2024 | 6.90 | 6.98 | 6.89 | 6.96 | 6.96 | 15,800 |
01 may 2024 | 6.96 | 7.05 | 6.81 | 6.90 | 6.90 | 59,600 |
30 abr 2024 | 6.89 | 6.96 | 6.80 | 6.96 | 6.96 | 28,400 |
29 abr 2024 | 6.86 | 6.86 | 6.79 | 6.80 | 6.80 | 28,900 |
26 abr 2024 | 6.77 | 6.77 | 6.55 | 6.73 | 6.73 | 44,800 |
25 abr 2024 | 6.78 | 6.80 | 6.69 | 6.69 | 6.69 | 16,500 |
24 abr 2024 | 6.80 | 6.85 | 6.73 | 6.73 | 6.73 | 117,500 |
23 abr 2024 | 7.09 | 7.10 | 6.71 | 6.73 | 6.73 | 65,700 |
22 abr 2024 | 6.93 | 7.08 | 6.81 | 7.08 | 7.08 | 67,400 |
19 abr 2024 | 6.69 | 6.95 | 6.69 | 6.77 | 6.77 | 19,700 |
18 abr 2024 | 6.66 | 6.71 | 6.65 | 6.70 | 6.70 | 170,900 |
17 abr 2024 | 6.58 | 6.76 | 6.58 | 6.66 | 6.66 | 292,700 |
16 abr 2024 | 6.59 | 6.78 | 6.59 | 6.71 | 6.71 | 15,000 |
15 abr 2024 | 6.53 | 6.83 | 6.52 | 6.70 | 6.70 | 156,300 |
12 abr 2024 | 7.00 | 7.05 | 6.60 | 6.74 | 6.74 | 176,600 |
11 abr 2024 | 6.87 | 7.05 | 6.81 | 7.02 | 7.02 | 147,300 |
10 abr 2024 | 6.72 | 6.79 | 6.65 | 6.79 | 6.79 | 18,600 |
09 abr 2024 | 6.76 | 6.81 | 6.71 | 6.72 | 6.72 | 9,400 |
08 abr 2024 | 6.81 | 7.02 | 6.76 | 6.83 | 6.83 | 50,800 |
05 abr 2024 | 6.64 | 6.81 | 6.60 | 6.72 | 6.72 | 28,000 |
04 abr 2024 | 6.75 | 6.90 | 6.66 | 6.66 | 6.66 | 72,600 |
03 abr 2024 | 7.09 | 7.10 | 6.74 | 6.74 | 6.74 | 25,400 |
02 abr 2024 | 6.96 | 7.11 | 6.95 | 7.09 | 7.09 | 41,600 |
01 abr 2024 | 7.22 | 7.22 | 6.93 | 6.93 | 6.93 | 25,600 |
28 mar 2024 | 7.39 | 7.39 | 7.13 | 7.15 | 7.15 | 35,100 |
27 mar 2024 | 7.30 | 7.46 | 7.23 | 7.38 | 7.38 | 20,600 |
26 mar 2024 | 7.28 | 7.46 | 7.21 | 7.33 | 7.33 | 133,900 |
25 mar 2024 | 7.54 | 7.58 | 7.25 | 7.30 | 7.30 | 93,200 |
22 mar 2024 | 7.31 | 7.62 | 7.25 | 7.55 | 7.55 | 502,100 |
21 mar 2024 | 7.03 | 7.47 | 6.95 | 7.39 | 7.39 | 672,200 |
20 mar 2024 | 6.90 | 7.05 | 6.89 | 6.95 | 6.95 | 282,500 |
19 mar 2024 | 6.68 | 7.21 | 6.65 | 6.88 | 6.88 | 812,300 |
18 mar 2024 | 6.65 | 6.69 | 6.62 | 6.65 | 6.65 | 190,500 |
15 mar 2024 | 6.62 | 6.75 | 6.62 | 6.65 | 6.65 | 143,800 |
14 mar 2024 | 6.80 | 6.80 | 6.60 | 6.67 | 6.67 | 1,024,500 |
13 mar 2024 | 6.51 | 6.85 | 6.51 | 6.72 | 6.72 | 1,435,300 |
12 mar 2024 | 6.40 | 6.50 | 6.33 | 6.50 | 6.50 | 258,600 |
11 mar 2024 | 6.23 | 6.38 | 6.23 | 6.33 | 6.33 | 45,700 |
08 mar 2024 | 6.28 | 6.30 | 6.25 | 6.25 | 6.25 | 25,500 |
07 mar 2024 | 6.10 | 6.31 | 6.10 | 6.30 | 6.30 | 23,800 |
06 mar 2024 | 6.10 | 6.14 | 6.09 | 6.09 | 6.09 | 166,600 |
05 mar 2024 | 6.01 | 6.18 | 6.01 | 6.18 | 6.18 | 76,800 |
04 mar 2024 | 6.00 | 6.06 | 5.99 | 6.06 | 6.06 | 26,000 |
01 mar 2024 | 5.96 | 6.02 | 5.96 | 6.00 | 6.00 | 369,700 |
29 feb 2024 | 5.93 | 6.13 | 5.89 | 6.00 | 6.00 | 642,400 |
28 feb 2024 | 6.02 | 6.02 | 5.91 | 5.92 | 5.92 | 55,200 |
27 feb 2024 | 5.98 | 6.05 | 5.98 | 6.05 | 6.05 | 206,400 |
26 feb 2024 | 6.06 | 6.15 | 5.95 | 5.96 | 5.96 | 37,000 |
23 feb 2024 | 6.15 | 6.15 | 6.05 | 6.07 | 6.07 | 42,000 |
22 feb 2024 | 6.09 | 6.17 | 6.09 | 6.14 | 6.14 | 16,200 |
21 feb 2024 | 6.13 | 6.20 | 6.07 | 6.20 | 6.20 | 43,300 |
20 feb 2024 | 6.20 | 6.20 | 6.07 | 6.13 | 6.13 | 6,100 |
16 feb 2024 | 6.19 | 6.24 | 6.11 | 6.18 | 6.18 | 24,000 |
15 feb 2024 | 6.10 | 6.44 | 6.10 | 6.18 | 6.18 | 40,300 |
14 feb 2024 | 6.09 | 6.25 | 6.07 | 6.07 | 6.07 | 313,000 |
13 feb 2024 | 6.16 | 6.16 | 6.09 | 6.13 | 6.13 | 4,500 |
12 feb 2024 | 6.32 | 6.38 | 6.26 | 6.28 | 6.28 | 16,200 |
09 feb 2024 | 6.31 | 6.43 | 6.20 | 6.33 | 6.33 | 60,000 |
08 feb 2024 | 6.35 | 6.36 | 6.23 | 6.30 | 6.30 | 555,100 |
07 feb 2024 | 6.16 | 6.56 | 6.16 | 6.38 | 6.38 | 92,300 |
*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. |