Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 8.52 | 9.10 | 8.17 | 8.68 | 8.68 | 13,706 |
10 may 2024 | 8.91 | 9.13 | 8.19 | 8.39 | 8.39 | 19,400 |
09 may 2024 | 8.99 | 10.00 | 8.00 | 8.80 | 8.80 | 23,200 |
08 may 2024 | 8.91 | 9.50 | 8.72 | 8.89 | 8.89 | 9,400 |
07 may 2024 | 9.40 | 10.00 | 9.00 | 10.00 | 10.00 | 11,800 |
06 may 2024 | 9.61 | 10.00 | 9.10 | 10.00 | 10.00 | 8,100 |
03 may 2024 | 9.26 | 10.78 | 8.57 | 9.97 | 9.97 | 21,800 |
02 may 2024 | 8.77 | 9.85 | 8.00 | 9.26 | 9.26 | 36,500 |
01 may 2024 | 10.55 | 10.55 | 7.81 | 7.81 | 7.81 | 27,000 |
30 abr 2024 | 11.31 | 11.43 | 10.50 | 10.50 | 10.50 | 10,500 |
29 abr 2024 | 12.01 | 12.01 | 11.20 | 11.69 | 11.69 | 13,700 |
26 abr 2024 | 10.70 | 12.00 | 10.49 | 11.99 | 11.99 | 11,600 |
25 abr 2024 | 11.18 | 11.19 | 10.29 | 11.19 | 11.19 | 18,000 |
24 abr 2024 | 10.10 | 11.00 | 10.10 | 10.49 | 10.49 | 7,600 |
23 abr 2024 | 9.10 | 10.75 | 9.10 | 10.19 | 10.19 | 24,900 |
22 abr 2024 | 7.90 | 12.00 | 7.90 | 9.02 | 9.02 | 30,600 |
19 abr 2024 | 8.14 | 10.80 | 8.00 | 8.10 | 8.10 | 35,100 |
18 abr 2024 | 8.25 | 9.80 | 7.88 | 8.40 | 8.40 | 15,500 |
17 abr 2024 | 8.88 | 9.41 | 7.50 | 7.50 | 7.50 | 3,700 |
16 abr 2024 | 9.62 | 9.98 | 9.05 | 9.10 | 9.10 | 7,300 |
15 abr 2024 | 11.10 | 11.64 | 10.00 | 10.00 | 10.00 | 49,600 |
12 abr 2024 | 11.33 | 11.45 | 10.89 | 11.09 | 11.09 | 7,300 |
11 abr 2024 | 11.21 | 11.98 | 10.96 | 11.85 | 11.85 | 9,300 |
10 abr 2024 | 12.01 | 12.98 | 11.23 | 11.72 | 11.72 | 16,200 |
09 abr 2024 | 11.84 | 12.25 | 11.50 | 12.06 | 12.06 | 16,100 |
08 abr 2024 | 11.89 | 11.96 | 11.37 | 11.96 | 11.96 | 7,100 |
05 abr 2024 | 12.17 | 12.20 | 11.40 | 11.41 | 11.41 | 47,900 |
04 abr 2024 | 12.00 | 12.89 | 11.57 | 12.83 | 12.83 | 36,500 |
03 abr 2024 | 12.87 | 12.91 | 11.55 | 12.30 | 12.30 | 43,400 |
02 abr 2024 | 11.50 | 14.00 | 11.21 | 14.00 | 14.00 | 13,200 |
01 abr 2024 | 10.77 | 13.34 | 10.77 | 11.90 | 11.90 | 43,300 |
28 mar 2024 | 11.07 | 11.82 | 10.35 | 11.00 | 11.00 | 36,000 |
27 mar 2024 | 12.00 | 12.00 | 11.40 | 11.40 | 11.40 | 28,200 |
26 mar 2024 | 11.63 | 12.95 | 11.63 | 12.65 | 12.65 | 5,500 |
25 mar 2024 | 12.22 | 13.70 | 11.70 | 13.32 | 13.32 | 5,600 |
22 mar 2024 | 12.06 | 13.49 | 11.78 | 13.40 | 13.40 | 23,700 |
21 mar 2024 | 12.50 | 12.50 | 9.12 | 12.06 | 12.06 | 32,900 |
20 mar 2024 | 10.40 | 13.55 | 10.30 | 13.03 | 13.03 | 52,100 |
19 mar 2024 | 7.77 | 10.43 | 7.65 | 10.30 | 10.30 | 50,000 |
18 mar 2024 | 7.02 | 7.99 | 7.02 | 7.86 | 7.86 | 11,900 |
15 mar 2024 | 8.39 | 8.39 | 7.15 | 7.91 | 7.91 | 34,100 |
14 mar 2024 | 7.16 | 8.95 | 7.05 | 8.29 | 8.29 | 10,800 |
13 mar 2024 | 7.99 | 8.35 | 7.37 | 7.37 | 7.37 | 9,700 |
12 mar 2024 | 9.14 | 9.14 | 7.80 | 7.87 | 7.87 | 11,300 |
11 mar 2024 | 8.50 | 9.41 | 8.12 | 8.78 | 8.78 | 19,500 |
08 mar 2024 | 11.00 | 11.00 | 7.08 | 8.12 | 8.12 | 65,300 |
07 mar 2024 | 11.50 | 12.00 | 10.98 | 10.99 | 10.99 | 29,000 |
06 mar 2024 | 11.99 | 11.99 | 11.01 | 11.75 | 11.75 | 40,300 |
05 mar 2024 | 11.50 | 11.91 | 11.00 | 11.24 | 11.24 | 7,100 |
04 mar 2024 | 13.23 | 13.89 | 11.20 | 11.59 | 11.59 | 33,400 |
01 mar 2024 | 11.75 | 12.38 | 10.00 | 10.00 | 10.00 | 31,400 |
29 feb 2024 | 14.31 | 14.31 | 10.10 | 12.38 | 12.38 | 7,200 |
28 feb 2024 | 17.00 | 18.56 | 12.50 | 15.50 | 15.50 | 29,000 |
27 feb 2024 | 9.01 | 22.50 | 9.01 | 22.50 | 22.50 | 53,600 |
26 feb 2024 | 9.64 | 10.20 | 9.55 | 10.20 | 10.20 | 3,000 |
23 feb 2024 | 10.85 | 10.85 | 9.00 | 9.90 | 9.90 | 1,055,100 |
22 feb 2024 | 9.11 | 11.41 | 8.91 | 11.16 | 11.16 | 96,700 |
21 feb 2024 | 7.13 | 12.41 | 7.13 | 11.88 | 11.88 | 562,200 |
20 feb 2024 | 6.99 | 7.49 | 6.51 | 7.19 | 7.19 | 4,500 |
16 feb 2024 | 7.80 | 7.92 | 5.32 | 6.39 | 6.39 | 41,300 |
15 feb 2024 | 10.54 | 10.86 | 7.23 | 7.35 | 7.35 | 108,000 |
14 feb 2024 | 10.93 | 11.13 | 10.93 | 11.10 | 11.10 | 9,900 |
13 feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 400 |
12 feb 2024 | 9.95 | 11.00 | 9.86 | 10.85 | 10.85 | 4,200 |
09 feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 100 |
08 feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1,000 |
07 feb 2024 | 10.91 | 11.11 | 10.90 | 11.11 | 11.11 | 1,200 |
06 feb 2024 | 10.61 | 11.14 | 10.60 | 11.10 | 11.10 | 4,700 |
05 feb 2024 | 11.00 | 11.10 | 10.32 | 10.92 | 10.92 | 182,100 |
02 feb 2024 | 10.85 | 11.08 | 10.85 | 11.02 | 11.02 | 15,500 |
01 feb 2024 | 11.18 | 11.18 | 10.25 | 11.18 | 11.18 | 49,900 |
31 ene 2024 | 11.10 | 11.29 | 11.02 | 11.02 | 11.02 | 29,400 |
30 ene 2024 | 11.01 | 11.12 | 11.01 | 11.12 | 11.12 | 5,600 |
29 ene 2024 | 10.80 | 11.03 | 10.80 | 11.03 | 11.03 | 9,800 |
26 ene 2024 | 11.04 | 11.04 | 9.50 | 9.50 | 9.50 | 38,400 |
25 ene 2024 | 11.06 | 11.06 | 11.04 | 11.04 | 11.04 | 6,800 |
24 ene 2024 | 11.04 | 11.05 | 11.04 | 11.05 | 11.05 | 9,500 |
23 ene 2024 | 11.05 | 11.06 | 11.04 | 11.06 | 11.06 | 13,500 |
22 ene 2024 | 11.03 | 11.05 | 11.02 | 11.02 | 11.02 | 14,800 |
19 ene 2024 | 11.04 | 11.04 | 10.69 | 11.00 | 11.00 | 11,400 |
18 ene 2024 | 10.84 | 11.10 | 10.11 | 11.03 | 11.03 | 19,300 |
17 ene 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 600 |
16 ene 2024 | 11.04 | 11.04 | 11.02 | 11.03 | 11.03 | 18,900 |
12 ene 2024 | 11.04 | 11.04 | 11.02 | 11.02 | 11.02 | 2,600 |
11 ene 2024 | 11.02 | 11.05 | 11.02 | 11.02 | 11.02 | 13,600 |
10 ene 2024 | 11.05 | 11.05 | 11.04 | 11.05 | 11.05 | 233,900 |
09 ene 2024 | 11.04 | 11.05 | 11.04 | 11.05 | 11.05 | 1,034,700 |
08 ene 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 1,000 |
05 ene 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 1,500 |
04 ene 2024 | 11.00 | 11.03 | 11.00 | 11.02 | 11.02 | 3,000 |
03 ene 2024 | 11.02 | 11.03 | 11.01 | 11.01 | 11.01 | 6,400 |
02 ene 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 1,600 |
29 dic 2023 | 11.00 | 11.01 | 10.99 | 11.01 | 11.01 | 163,300 |
28 dic 2023 | 10.98 | 11.03 | 10.98 | 11.00 | 11.00 | 26,400 |
27 dic 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
26 dic 2023 | 10.95 | 10.96 | 10.95 | 10.96 | 10.96 | 10,100 |
22 dic 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 2,100 |
21 dic 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
20 dic 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
19 dic 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
*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. |