Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 1,100 |
08 may 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 100 |
07 may 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
06 may 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
03 may 2024 | 6.36 | 6.36 | 6.21 | 6.21 | 6.21 | 2,000 |
02 may 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 1,000 |
01 may 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 1,058 |
30 abr 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
29 abr 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 500 |
26 abr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
25 abr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1,000 |
24 abr 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 500 |
23 abr 2024 | 6.50 | 6.50 | 6.47 | 6.47 | 6.47 | 1,100 |
22 abr 2024 | 6.21 | 6.21 | 6.17 | 6.17 | 6.17 | 2,300 |
19 abr 2024 | 6.47 | 6.58 | 6.38 | 6.58 | 6.58 | 2,300 |
18 abr 2024 | 6.83 | 6.85 | 6.79 | 6.85 | 6.85 | 1,890 |
17 abr 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 1,000 |
16 abr 2024 | 6.34 | 6.35 | 6.34 | 6.35 | 6.35 | 2,600 |
15 abr 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 2,016 |
12 abr 2024 | 6.38 | 6.43 | 6.18 | 6.36 | 6.36 | 7,616 |
11 abr 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
10 abr 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
09 abr 2024 | 7.09 | 7.14 | 7.09 | 7.14 | 7.14 | 1,600 |
08 abr 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 100 |
05 abr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
04 abr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
03 abr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
02 abr 2024 | 7.97 | 8.00 | 7.97 | 8.00 | 8.00 | 608 |
01 abr 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
28 mar 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
27 mar 2024 | 8.23 | 8.30 | 8.21 | 8.22 | 8.22 | 24,656 |
26 mar 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 603 |
25 mar 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 1,255 |
22 mar 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
21 mar 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
20 mar 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
19 mar 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
18 mar 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
15 mar 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 1,500 |
14 mar 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
13 mar 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
12 mar 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
11 mar 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
08 mar 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
07 mar 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
06 mar 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 220 |
05 mar 2024 | 8.27 | 8.30 | 8.27 | 8.30 | 8.30 | 363 |
04 mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 100 |
01 mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
29 feb 2024 | 7.84 | 7.90 | 7.84 | 7.85 | 7.85 | 1,000 |
28 feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
27 feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
26 feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
23 feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
22 feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
21 feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
20 feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
16 feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 100 |
15 feb 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
14 feb 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 200 |
13 feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
12 feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
09 feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
08 feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
07 feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
06 feb 2024 | 6.98 | 6.98 | 6.95 | 6.95 | 6.95 | 2,990 |
05 feb 2024 | 7.09 | 7.09 | 6.87 | 6.87 | 6.87 | 1,200 |
02 feb 2024 | 7.18 | 7.18 | 7.14 | 7.14 | 7.14 | 400 |
01 feb 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 100 |
31 ene 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
30 ene 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
29 ene 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
26 ene 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
25 ene 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
24 ene 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
23 ene 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
22 ene 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
19 ene 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
18 ene 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
17 ene 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
16 ene 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
12 ene 2024 | 7.52 | 7.52 | 7.51 | 7.51 | 7.51 | 5,100 |
11 ene 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
10 ene 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
09 ene 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
08 ene 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
05 ene 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
04 ene 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
03 ene 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
02 ene 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
29 dic 2023 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
28 dic 2023 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
27 dic 2023 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
26 dic 2023 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
22 dic 2023 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
21 dic 2023 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
20 dic 2023 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
19 dic 2023 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
18 dic 2023 | 7.49 | 7.49 | 7.47 | 7.47 | 7.47 | 6,000 |
15 dic 2023 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
*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. |