Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 7.71 | 7.90 | 7.46 | 7.56 | 7.56 | 33,300 |
27 mar 2024 | 7.37 | 7.89 | 7.37 | 7.89 | 7.89 | 23,600 |
26 mar 2024 | 7.51 | 7.70 | 7.30 | 7.30 | 7.30 | 25,400 |
25 mar 2024 | 7.51 | 7.99 | 7.51 | 7.54 | 7.54 | 20,700 |
22 mar 2024 | 7.57 | 7.87 | 7.57 | 7.60 | 7.60 | 23,700 |
21 mar 2024 | 8.15 | 8.15 | 7.54 | 7.67 | 7.67 | 29,100 |
20 mar 2024 | 7.81 | 8.21 | 7.58 | 7.75 | 7.75 | 44,100 |
19 mar 2024 | 7.96 | 8.11 | 7.57 | 7.77 | 7.77 | 22,500 |
18 mar 2024 | 8.12 | 8.25 | 7.91 | 7.91 | 7.91 | 20,800 |
15 mar 2024 | 8.00 | 8.40 | 8.00 | 8.07 | 8.07 | 86,100 |
14 mar 2024 | 8.39 | 8.45 | 8.15 | 8.15 | 8.15 | 21,700 |
13 mar 2024 | 8.25 | 8.49 | 8.25 | 8.35 | 8.35 | 20,200 |
12 mar 2024 | 8.51 | 8.60 | 8.25 | 8.26 | 8.26 | 29,800 |
11 mar 2024 | 8.58 | 8.58 | 8.30 | 8.36 | 8.36 | 14,300 |
08 mar 2024 | 8.26 | 8.60 | 8.26 | 8.37 | 8.37 | 13,700 |
07 mar 2024 | 8.44 | 8.66 | 8.26 | 8.44 | 8.44 | 12,500 |
06 mar 2024 | 8.60 | 8.76 | 8.38 | 8.44 | 8.44 | 7,900 |
05 mar 2024 | 8.57 | 8.77 | 8.41 | 8.45 | 8.45 | 18,300 |
04 mar 2024 | 8.76 | 8.85 | 8.52 | 8.52 | 8.52 | 6,900 |
01 mar 2024 | 8.60 | 8.77 | 8.35 | 8.61 | 8.61 | 6,400 |
29 feb 2024 | 8.72 | 9.06 | 8.50 | 8.83 | 8.83 | 14,100 |
28 feb 2024 | 8.60 | 8.66 | 8.44 | 8.53 | 8.53 | 9,200 |
27 feb 2024 | 9.01 | 9.01 | 8.53 | 8.64 | 8.64 | 4,800 |
26 feb 2024 | 8.99 | 9.18 | 8.66 | 8.96 | 8.96 | 3,500 |
23 feb 2024 | 8.36 | 9.10 | 8.36 | 8.66 | 8.66 | 6,000 |
22 feb 2024 | 8.98 | 8.98 | 8.67 | 8.79 | 8.79 | 13,900 |
21 feb 2024 | 9.26 | 9.33 | 8.83 | 9.02 | 9.02 | 18,200 |
20 feb 2024 | 9.25 | 9.45 | 9.25 | 9.26 | 9.26 | 15,600 |
16 feb 2024 | 9.47 | 9.47 | 9.20 | 9.20 | 9.20 | 10,200 |
15 feb 2024 | 9.09 | 9.50 | 9.09 | 9.48 | 9.48 | 17,500 |
14 feb 2024 | 8.47 | 8.97 | 8.47 | 8.97 | 8.97 | 17,300 |
13 feb 2024 | 8.51 | 8.63 | 8.40 | 8.45 | 8.45 | 23,000 |
12 feb 2024 | 8.95 | 9.45 | 8.80 | 8.87 | 8.87 | 14,100 |
09 feb 2024 | 8.75 | 9.13 | 8.75 | 8.94 | 8.94 | 10,700 |
08 feb 2024 | 8.66 | 9.03 | 8.63 | 9.03 | 9.03 | 19,400 |
07 feb 2024 | 8.30 | 8.99 | 8.16 | 8.67 | 8.67 | 31,400 |
06 feb 2024 | 8.88 | 8.89 | 8.40 | 8.40 | 8.40 | 10,100 |
05 feb 2024 | 8.65 | 8.81 | 8.63 | 8.70 | 8.70 | 9,900 |
02 feb 2024 | 8.59 | 9.04 | 8.59 | 8.81 | 8.81 | 16,600 |
01 feb 2024 | 9.33 | 9.33 | 8.90 | 8.97 | 8.97 | 6,800 |
31 ene 2024 | 9.49 | 9.49 | 9.14 | 9.14 | 9.14 | 10,200 |
30 ene 2024 | 9.22 | 9.49 | 9.07 | 9.45 | 9.45 | 19,700 |
29 ene 2024 | 9.40 | 9.49 | 9.23 | 9.40 | 9.40 | 6,300 |
26 ene 2024 | 9.33 | 9.50 | 9.08 | 9.11 | 9.11 | 19,100 |
25 ene 2024 | 8.46 | 9.31 | 8.46 | 9.31 | 9.31 | 23,600 |
24 ene 2024 | 8.32 | 8.38 | 8.26 | 8.32 | 8.32 | 26,500 |
23 ene 2024 | 8.90 | 8.90 | 8.38 | 8.39 | 8.39 | 16,400 |
22 ene 2024 | 8.51 | 8.92 | 8.44 | 8.78 | 8.78 | 17,300 |
19 ene 2024 | 8.32 | 8.40 | 8.29 | 8.40 | 8.40 | 5,900 |
18 ene 2024 | 8.24 | 8.29 | 8.24 | 8.29 | 8.29 | 4,200 |
17 ene 2024 | 8.14 | 8.36 | 8.14 | 8.15 | 8.15 | 5,300 |
16 ene 2024 | 8.26 | 8.39 | 8.23 | 8.23 | 8.23 | 15,300 |
12 ene 2024 | 8.56 | 8.56 | 8.27 | 8.49 | 8.49 | 8,400 |
11 ene 2024 | 8.47 | 8.61 | 8.38 | 8.44 | 8.44 | 13,300 |
10 ene 2024 | 8.43 | 8.63 | 8.04 | 8.35 | 8.35 | 25,100 |
09 ene 2024 | 8.36 | 8.72 | 8.35 | 8.42 | 8.42 | 25,300 |
08 ene 2024 | 8.51 | 8.71 | 8.35 | 8.62 | 8.62 | 10,000 |
05 ene 2024 | 8.51 | 8.62 | 8.40 | 8.57 | 8.57 | 37,700 |
04 ene 2024 | 8.75 | 8.75 | 8.41 | 8.49 | 8.49 | 14,100 |
03 ene 2024 | 9.09 | 9.17 | 8.71 | 8.71 | 8.71 | 23,000 |
02 ene 2024 | 9.37 | 9.37 | 9.03 | 9.09 | 9.09 | 15,500 |
29 dic 2023 | 10.03 | 10.03 | 9.26 | 9.37 | 9.37 | 40,900 |
28 dic 2023 | 10.01 | 10.12 | 9.77 | 10.01 | 10.01 | 16,600 |
27 dic 2023 | 10.01 | 10.15 | 9.86 | 10.06 | 10.06 | 7,400 |
26 dic 2023 | 9.81 | 10.10 | 9.48 | 10.04 | 10.04 | 9,800 |
22 dic 2023 | 10.00 | 10.02 | 9.66 | 9.81 | 9.81 | 31,000 |
21 dic 2023 | 9.90 | 10.00 | 9.80 | 9.95 | 9.95 | 12,100 |
20 dic 2023 | 9.81 | 9.99 | 9.79 | 9.88 | 9.88 | 21,100 |
19 dic 2023 | 9.72 | 9.94 | 9.58 | 9.81 | 9.81 | 24,400 |
18 dic 2023 | 9.33 | 9.80 | 9.30 | 9.55 | 9.55 | 16,500 |
15 dic 2023 | 9.71 | 9.71 | 9.10 | 9.29 | 9.29 | 47,500 |
14 dic 2023 | 9.36 | 9.77 | 9.21 | 9.65 | 9.65 | 15,200 |
13 dic 2023 | 9.09 | 9.88 | 8.96 | 9.13 | 9.13 | 54,600 |
12 dic 2023 | 9.24 | 9.36 | 9.03 | 9.09 | 9.09 | 19,100 |
11 dic 2023 | 9.44 | 9.65 | 9.10 | 9.37 | 9.37 | 44,100 |
08 dic 2023 | 9.32 | 9.66 | 9.12 | 9.55 | 9.55 | 22,400 |
07 dic 2023 | 8.24 | 9.40 | 8.22 | 9.37 | 9.37 | 26,500 |
06 dic 2023 | 8.40 | 8.52 | 8.03 | 8.11 | 8.11 | 41,900 |
05 dic 2023 | 9.10 | 9.20 | 8.44 | 8.47 | 8.47 | 19,500 |
04 dic 2023 | 9.12 | 9.33 | 9.10 | 9.14 | 9.14 | 8,300 |
01 dic 2023 | 9.35 | 9.59 | 9.12 | 9.15 | 9.15 | 26,500 |
30 nov 2023 | 9.38 | 9.59 | 9.33 | 9.48 | 9.48 | 6,400 |
29 nov 2023 | 9.35 | 9.56 | 9.26 | 9.51 | 9.51 | 12,100 |
28 nov 2023 | 9.46 | 9.63 | 9.26 | 9.31 | 9.31 | 7,700 |
27 nov 2023 | 9.68 | 9.75 | 9.51 | 9.51 | 9.51 | 10,900 |
24 nov 2023 | 9.68 | 9.79 | 9.47 | 9.68 | 9.68 | 5,800 |
22 nov 2023 | 10.03 | 10.03 | 9.62 | 9.68 | 9.68 | 6,200 |
21 nov 2023 | 10.10 | 10.17 | 9.72 | 9.72 | 9.72 | 11,000 |
20 nov 2023 | 9.90 | 10.11 | 9.90 | 10.09 | 10.09 | 16,000 |
17 nov 2023 | 9.90 | 10.10 | 9.78 | 10.04 | 10.04 | 45,700 |
16 nov 2023 | 9.49 | 9.90 | 9.49 | 9.90 | 9.90 | 9,100 |
15 nov 2023 | 9.77 | 10.00 | 9.77 | 9.77 | 9.77 | 17,400 |
14 nov 2023 | 9.85 | 9.99 | 9.56 | 9.96 | 9.96 | 14,300 |
13 nov 2023 | 9.70 | 9.92 | 9.29 | 9.55 | 9.55 | 12,700 |
10 nov 2023 | 10.10 | 10.10 | 9.80 | 9.80 | 9.80 | 14,700 |
09 nov 2023 | 9.93 | 9.93 | 9.49 | 9.70 | 9.70 | 10,400 |
08 nov 2023 | 9.62 | 9.90 | 9.40 | 9.61 | 9.61 | 14,900 |
07 nov 2023 | 9.67 | 9.96 | 9.62 | 9.62 | 9.62 | 15,600 |
06 nov 2023 | 10.01 | 10.05 | 9.65 | 9.67 | 9.67 | 12,100 |
03 nov 2023 | 9.94 | 10.32 | 9.68 | 9.90 | 9.90 | 44,200 |
*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. |