Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 10.40 | 10.45 | 10.40 | 10.40 | 10.40 | 21,700 |
13 jun 2024 | 10.40 | 10.49 | 10.40 | 10.42 | 10.42 | 14,300 |
12 jun 2024 | 10.39 | 10.42 | 10.30 | 10.40 | 10.40 | 15,300 |
11 jun 2024 | 9.62 | 10.40 | 9.61 | 10.40 | 10.40 | 10,500 |
10 jun 2024 | 9.06 | 9.62 | 9.06 | 9.54 | 9.54 | 6,500 |
07 jun 2024 | 9.33 | 9.33 | 9.20 | 9.24 | 9.24 | 20,900 |
06 jun 2024 | 9.18 | 9.33 | 9.10 | 9.25 | 9.25 | 7,200 |
05 jun 2024 | 9.25 | 9.41 | 9.01 | 9.19 | 9.19 | 25,900 |
04 jun 2024 | 8.66 | 8.75 | 8.46 | 8.53 | 8.53 | 6,200 |
03 jun 2024 | 8.76 | 8.77 | 8.59 | 8.60 | 8.60 | 5,700 |
31 may 2024 | 8.50 | 8.60 | 8.45 | 8.60 | 8.60 | 4,400 |
30 may 2024 | 8.67 | 8.67 | 8.45 | 8.45 | 8.45 | 9,800 |
29 may 2024 | 8.70 | 8.76 | 8.45 | 8.60 | 8.60 | 4,300 |
28 may 2024 | 8.64 | 8.69 | 8.52 | 8.60 | 8.60 | 3,800 |
27 may 2024 | 8.81 | 8.81 | 8.55 | 8.65 | 8.65 | 8,000 |
24 may 2024 | 8.51 | 8.60 | 8.40 | 8.56 | 8.56 | 10,400 |
23 may 2024 | 8.58 | 8.64 | 8.52 | 8.52 | 8.52 | 5,200 |
22 may 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 103,000 |
21 may 2024 | 8.54 | 8.54 | 8.40 | 8.47 | 8.47 | 4,700 |
17 may 2024 | 8.60 | 8.60 | 8.57 | 8.59 | 8.59 | 133,700 |
16 may 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 400 |
15 may 2024 | 8.63 | 8.63 | 8.47 | 8.48 | 8.48 | 6,800 |
14 may 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 25,600 |
13 may 2024 | 8.60 | 8.68 | 8.60 | 8.68 | 8.68 | 1,200 |
10 may 2024 | 8.54 | 8.54 | 8.48 | 8.54 | 8.54 | 18,700 |
09 may 2024 | 8.47 | 8.59 | 8.47 | 8.56 | 8.56 | 4,400 |
08 may 2024 | 8.57 | 8.66 | 8.20 | 8.42 | 8.42 | 8,500 |
07 may 2024 | 8.35 | 8.67 | 8.35 | 8.60 | 8.60 | 1,700 |
06 may 2024 | 8.41 | 8.64 | 8.41 | 8.55 | 8.55 | 3,200 |
03 may 2024 | 8.66 | 8.68 | 8.35 | 8.35 | 8.35 | 4,700 |
02 may 2024 | 8.55 | 8.59 | 8.49 | 8.50 | 8.50 | 10,900 |
01 may 2024 | 8.14 | 8.65 | 8.14 | 8.59 | 8.59 | 4,900 |
30 abr 2024 | 8.90 | 8.90 | 8.65 | 8.90 | 8.90 | 2,500 |
29 abr 2024 | 8.60 | 9.10 | 8.60 | 9.09 | 9.09 | 2,800 |
26 abr 2024 | 8.25 | 8.61 | 8.22 | 8.60 | 8.60 | 7,100 |
25 abr 2024 | 8.87 | 9.08 | 8.25 | 8.25 | 8.25 | 20,700 |
24 abr 2024 | 8.85 | 8.85 | 8.67 | 8.77 | 8.77 | 3,000 |
23 abr 2024 | 8.69 | 8.96 | 8.59 | 8.87 | 8.87 | 5,700 |
22 abr 2024 | 9.21 | 9.21 | 8.34 | 8.38 | 8.38 | 10,800 |
19 abr 2024 | 9.01 | 9.01 | 8.64 | 8.94 | 8.94 | 4,900 |
18 abr 2024 | 9.19 | 9.43 | 9.13 | 9.13 | 9.13 | 6,900 |
17 abr 2024 | 9.04 | 9.55 | 9.04 | 9.34 | 9.34 | 4,900 |
16 abr 2024 | 9.02 | 9.02 | 8.61 | 8.96 | 8.96 | 4,900 |
15 abr 2024 | 8.76 | 9.14 | 8.76 | 9.02 | 9.02 | 9,700 |
12 abr 2024 | 9.06 | 9.06 | 8.45 | 8.60 | 8.60 | 44,200 |
11 abr 2024 | 9.57 | 9.70 | 9.15 | 9.19 | 9.19 | 15,600 |
10 abr 2024 | 9.74 | 9.80 | 9.71 | 9.78 | 9.78 | 6,800 |
09 abr 2024 | 9.89 | 9.89 | 9.57 | 9.69 | 9.69 | 3,500 |
08 abr 2024 | 10.28 | 10.28 | 9.70 | 9.70 | 9.70 | 20,700 |
05 abr 2024 | 10.11 | 10.34 | 10.11 | 10.28 | 10.28 | 22,900 |
04 abr 2024 | 11.00 | 11.00 | 10.18 | 10.24 | 10.24 | 61,300 |
03 abr 2024 | 10.79 | 10.79 | 10.60 | 10.60 | 10.60 | 2,400 |
02 abr 2024 | 10.71 | 10.86 | 10.70 | 10.70 | 10.70 | 5,900 |
01 abr 2024 | 11.06 | 11.06 | 10.56 | 10.65 | 10.65 | 8,100 |
28 mar 2024 | 11.09 | 11.10 | 11.06 | 11.08 | 11.08 | 2,600 |
27 mar 2024 | 11.15 | 11.20 | 11.00 | 11.09 | 11.09 | 23,800 |
26 mar 2024 | 11.10 | 11.16 | 11.10 | 11.16 | 11.16 | 2,200 |
25 mar 2024 | 11.03 | 11.06 | 11.01 | 11.06 | 11.06 | 700 |
22 mar 2024 | 11.12 | 11.29 | 11.04 | 11.05 | 11.05 | 5,100 |
21 mar 2024 | 11.21 | 11.25 | 11.17 | 11.24 | 11.24 | 2,700 |
20 mar 2024 | 11.30 | 11.40 | 11.25 | 11.25 | 11.25 | 4,400 |
19 mar 2024 | 11.25 | 11.42 | 11.07 | 11.28 | 11.28 | 8,100 |
18 mar 2024 | 11.41 | 11.41 | 11.28 | 11.28 | 11.28 | 2,500 |
15 mar 2024 | 11.11 | 11.60 | 11.05 | 11.47 | 11.47 | 5,600 |
14 mar 2024 | 11.00 | 11.16 | 11.00 | 11.08 | 11.08 | 7,700 |
13 mar 2024 | 11.23 | 11.37 | 11.17 | 11.17 | 11.17 | 5,000 |
12 mar 2024 | 11.28 | 11.32 | 11.00 | 11.13 | 11.13 | 4,300 |
11 mar 2024 | 11.50 | 11.52 | 11.50 | 11.51 | 11.51 | 6,200 |
08 mar 2024 | 11.50 | 11.50 | 11.27 | 11.48 | 11.48 | 9,100 |
07 mar 2024 | 11.26 | 11.60 | 11.26 | 11.49 | 11.49 | 30,600 |
06 mar 2024 | 11.00 | 11.30 | 11.00 | 11.30 | 11.30 | 111,500 |
05 mar 2024 | 11.06 | 11.30 | 10.98 | 10.98 | 10.98 | 10,600 |
04 mar 2024 | 11.00 | 11.27 | 10.95 | 11.11 | 11.11 | 7,800 |
01 mar 2024 | 10.55 | 10.84 | 10.55 | 10.84 | 10.84 | 2,700 |
29 feb 2024 | 10.39 | 10.65 | 10.39 | 10.53 | 10.53 | 10,600 |
28 feb 2024 | 10.39 | 10.60 | 10.39 | 10.48 | 10.48 | 8,100 |
27 feb 2024 | 10.40 | 10.57 | 10.40 | 10.50 | 10.50 | 4,400 |
26 feb 2024 | 10.48 | 10.48 | 10.31 | 10.40 | 10.40 | 1,700 |
23 feb 2024 | 10.04 | 10.44 | 9.95 | 10.40 | 10.40 | 6,800 |
22 feb 2024 | 10.02 | 10.12 | 9.95 | 9.95 | 9.95 | 3,200 |
21 feb 2024 | 10.23 | 10.23 | 9.90 | 10.00 | 10.00 | 3,300 |
20 feb 2024 | 10.18 | 10.20 | 10.15 | 10.15 | 10.15 | 4,200 |
16 feb 2024 | 9.98 | 10.07 | 9.98 | 10.00 | 10.00 | 800 |
15 feb 2024 | 10.02 | 10.02 | 9.85 | 9.92 | 9.92 | 3,900 |
14 feb 2024 | 9.83 | 9.97 | 9.83 | 9.96 | 9.96 | 3,900 |
13 feb 2024 | 9.55 | 9.77 | 9.55 | 9.66 | 9.66 | 3,000 |
12 feb 2024 | 9.31 | 9.58 | 9.31 | 9.46 | 9.46 | 1,600 |
09 feb 2024 | 9.54 | 9.54 | 9.35 | 9.35 | 9.35 | 500 |
08 feb 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 17,900 |
07 feb 2024 | 9.47 | 9.54 | 9.45 | 9.51 | 9.51 | 2,700 |
06 feb 2024 | 9.48 | 9.50 | 9.30 | 9.35 | 9.35 | 5,000 |
05 feb 2024 | 9.72 | 9.72 | 9.30 | 9.30 | 9.30 | 7,300 |
02 feb 2024 | 9.69 | 9.73 | 9.50 | 9.64 | 9.64 | 3,500 |
01 feb 2024 | 10.05 | 10.05 | 9.63 | 9.71 | 9.71 | 7,200 |
31 ene 2024 | 9.98 | 10.00 | 9.81 | 10.00 | 10.00 | 5,300 |
30 ene 2024 | 10.14 | 10.18 | 9.92 | 10.04 | 10.04 | 3,900 |
29 ene 2024 | 10.68 | 10.68 | 10.05 | 10.14 | 10.14 | 5,700 |
26 ene 2024 | 10.56 | 10.68 | 10.48 | 10.61 | 10.61 | 2,500 |
25 ene 2024 | 10.70 | 10.72 | 10.66 | 10.67 | 10.67 | 2,800 |
24 ene 2024 | 10.59 | 10.68 | 10.59 | 10.68 | 10.68 | 2,000 |
*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. |