Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 7.21 | 7.23 | 7.05 | 7.15 | 7.15 | 3,076,600 |
08 may 2024 | 7.16 | 7.28 | 7.14 | 7.23 | 7.23 | 1,703,000 |
07 may 2024 | 7.09 | 7.31 | 7.09 | 7.26 | 7.26 | 3,099,200 |
06 may 2024 | 7.35 | 7.40 | 7.04 | 7.09 | 7.09 | 5,283,800 |
03 may 2024 | 7.41 | 7.57 | 7.41 | 7.42 | 7.42 | 4,749,300 |
02 may 2024 | 7.37 | 7.42 | 7.26 | 7.27 | 7.27 | 3,312,600 |
30 abr 2024 | 7.46 | 7.51 | 7.25 | 7.25 | 7.25 | 5,838,300 |
29 abr 2024 | 7.43 | 7.54 | 7.43 | 7.51 | 7.51 | 4,444,600 |
26 abr 2024 | 7.26 | 7.53 | 7.26 | 7.47 | 7.47 | 4,865,600 |
25 abr 2024 | 7.36 | 7.44 | 7.19 | 7.19 | 7.19 | 5,025,700 |
24 abr 2024 | 7.46 | 7.51 | 7.36 | 7.36 | 7.36 | 3,883,400 |
23 abr 2024 | 7.54 | 7.65 | 7.44 | 7.45 | 7.45 | 4,099,000 |
22 abr 2024 | 7.49 | 7.65 | 7.45 | 7.56 | 7.56 | 3,941,200 |
19 abr 2024 | 7.51 | 7.58 | 7.39 | 7.49 | 7.49 | 8,027,600 |
18 abr 2024 | 7.60 | 7.67 | 7.39 | 7.50 | 7.50 | 4,039,600 |
17 abr 2024 | 7.61 | 7.79 | 7.59 | 7.60 | 7.60 | 4,016,600 |
16 abr 2024 | 7.62 | 7.71 | 7.46 | 7.59 | 7.59 | 6,435,900 |
15 abr 2024 | 7.66 | 7.69 | 7.58 | 7.65 | 7.65 | 3,792,200 |
12 abr 2024 | 7.89 | 7.90 | 7.54 | 7.64 | 7.64 | 4,472,600 |
11 abr 2024 | 7.93 | 8.04 | 7.81 | 7.86 | 7.86 | 3,428,600 |
10 abr 2024 | 8.15 | 8.18 | 7.89 | 7.96 | 7.96 | 5,503,000 |
09 abr 2024 | 8.01 | 8.26 | 8.01 | 8.22 | 8.22 | 4,156,700 |
08 abr 2024 | 7.84 | 8.12 | 7.79 | 8.01 | 8.01 | 5,556,900 |
05 abr 2024 | 7.89 | 7.90 | 7.80 | 7.82 | 7.82 | 2,417,700 |
04 abr 2024 | 7.85 | 8.00 | 7.85 | 7.91 | 7.91 | 3,904,600 |
03 abr 2024 | 7.81 | 7.95 | 7.79 | 7.83 | 7.83 | 2,960,900 |
02 abr 2024 | 7.92 | 7.94 | 7.75 | 7.84 | 7.84 | 6,201,000 |
01 abr 2024 | 8.10 | 8.22 | 7.90 | 7.95 | 7.95 | 4,273,700 |
28 mar 2024 | 8.25 | 8.35 | 8.12 | 8.15 | 8.15 | 5,308,900 |
27 mar 2024 | 8.24 | 8.34 | 8.12 | 8.26 | 8.26 | 3,079,800 |
26 mar 2024 | 8.49 | 8.49 | 8.17 | 8.24 | 8.24 | 6,922,700 |
25 mar 2024 | 8.69 | 8.69 | 8.44 | 8.47 | 8.47 | 8,849,700 |
22 mar 2024 | 8.95 | 8.95 | 8.60 | 8.68 | 8.68 | 10,128,200 |
21 mar 2024 | 8.99 | 9.09 | 8.88 | 8.98 | 8.98 | 2,522,000 |
20 mar 2024 | 8.88 | 9.01 | 8.74 | 9.01 | 9.01 | 3,242,600 |
19 mar 2024 | 8.90 | 9.04 | 8.83 | 8.88 | 8.88 | 2,929,300 |
18 mar 2024 | 8.94 | 8.99 | 8.72 | 8.94 | 8.94 | 3,669,600 |
15 mar 2024 | 9.20 | 9.21 | 8.81 | 8.90 | 8.90 | 8,952,100 |
14 mar 2024 | 9.58 | 9.58 | 9.00 | 9.23 | 9.23 | 8,201,500 |
13 mar 2024 | 9.20 | 9.62 | 9.19 | 9.45 | 9.45 | 4,052,800 |
12 mar 2024 | 9.18 | 9.32 | 8.89 | 9.24 | 9.24 | 5,062,800 |
11 mar 2024 | 8.89 | 9.22 | 8.89 | 9.13 | 9.13 | 2,122,400 |
08 mar 2024 | 8.99 | 9.24 | 8.88 | 8.94 | 8.94 | 2,910,200 |
07 mar 2024 | 9.06 | 9.25 | 9.01 | 9.02 | 9.02 | 1,666,700 |
06 mar 2024 | 9.30 | 9.45 | 9.06 | 9.06 | 9.06 | 1,900,500 |
05 mar 2024 | 9.12 | 9.35 | 9.12 | 9.21 | 9.21 | 1,969,600 |
04 mar 2024 | 9.30 | 9.40 | 9.09 | 9.12 | 9.12 | 1,540,700 |
01 mar 2024 | 9.18 | 9.54 | 9.16 | 9.30 | 9.30 | 4,153,700 |
29 feb 2024 | 9.28 | 9.30 | 8.91 | 9.18 | 9.18 | 3,776,700 |
28 feb 2024 | 9.32 | 9.38 | 9.19 | 9.29 | 9.29 | 1,516,800 |
27 feb 2024 | 9.16 | 9.40 | 9.16 | 9.34 | 9.34 | 1,765,900 |
26 feb 2024 | 9.05 | 9.46 | 9.05 | 9.13 | 9.13 | 2,501,800 |
23 feb 2024 | 9.25 | 9.25 | 9.01 | 9.03 | 9.03 | 1,523,700 |
22 feb 2024 | 9.11 | 9.37 | 9.06 | 9.17 | 9.17 | 2,391,400 |
21 feb 2024 | 9.07 | 9.15 | 8.98 | 8.98 | 8.98 | 1,325,700 |
20 feb 2024 | 8.67 | 9.12 | 8.65 | 9.06 | 9.06 | 2,779,500 |
19 feb 2024 | 8.91 | 8.95 | 8.73 | 8.76 | 8.76 | 1,634,700 |
16 feb 2024 | 9.22 | 9.30 | 9.01 | 9.01 | 9.01 | 1,732,300 |
15 feb 2024 | 9.07 | 9.19 | 9.00 | 9.13 | 9.13 | 6,630,400 |
14 feb 2024 | 9.00 | 9.03 | 8.88 | 8.95 | 8.95 | 1,235,800 |
09 feb 2024 | 9.07 | 9.29 | 8.98 | 9.05 | 9.05 | 2,750,700 |
08 feb 2024 | 9.14 | 9.37 | 9.03 | 9.08 | 9.08 | 3,307,500 |
07 feb 2024 | 8.86 | 9.33 | 8.72 | 9.27 | 9.27 | 3,792,500 |
06 feb 2024 | 8.60 | 8.95 | 8.57 | 8.88 | 8.88 | 2,649,600 |
05 feb 2024 | 8.81 | 8.93 | 8.56 | 8.62 | 8.62 | 3,306,700 |
02 feb 2024 | 9.05 | 9.13 | 8.79 | 8.82 | 8.82 | 3,076,800 |
01 feb 2024 | 9.05 | 9.13 | 8.84 | 9.09 | 9.09 | 1,705,000 |
31 ene 2024 | 9.01 | 9.34 | 9.01 | 9.07 | 9.07 | 2,804,300 |
30 ene 2024 | 9.00 | 9.07 | 8.98 | 9.00 | 9.00 | 1,402,900 |
29 ene 2024 | 9.03 | 9.07 | 8.95 | 9.03 | 9.03 | 1,075,000 |
26 ene 2024 | 9.10 | 9.18 | 8.95 | 9.06 | 9.06 | 2,272,300 |
25 ene 2024 | 9.03 | 9.18 | 9.00 | 9.04 | 9.04 | 2,202,600 |
24 ene 2024 | 9.04 | 9.13 | 8.94 | 9.00 | 9.00 | 2,973,600 |
23 ene 2024 | 8.92 | 9.06 | 8.91 | 9.03 | 9.03 | 2,267,100 |
22 ene 2024 | 9.16 | 9.19 | 8.78 | 8.91 | 8.91 | 2,760,100 |
19 ene 2024 | 9.02 | 9.20 | 8.84 | 9.12 | 9.12 | 3,258,900 |
18 ene 2024 | 9.00 | 9.08 | 8.80 | 8.95 | 8.95 | 3,883,600 |
17 ene 2024 | 8.82 | 9.03 | 8.77 | 9.00 | 9.00 | 3,517,000 |
16 ene 2024 | 9.27 | 9.27 | 8.81 | 8.81 | 8.81 | 3,060,800 |
15 ene 2024 | 9.26 | 9.41 | 9.15 | 9.39 | 9.39 | 1,852,400 |
12 ene 2024 | 9.18 | 9.45 | 9.12 | 9.32 | 9.32 | 2,199,600 |
11 ene 2024 | 9.30 | 9.36 | 9.05 | 9.14 | 9.14 | 2,088,200 |
10 ene 2024 | 9.29 | 9.38 | 9.13 | 9.30 | 9.30 | 2,128,800 |
09 ene 2024 | 9.35 | 9.35 | 9.16 | 9.29 | 9.29 | 2,163,000 |
08 ene 2024 | 9.16 | 9.48 | 8.98 | 9.35 | 9.35 | 1,868,400 |
05 ene 2024 | 9.15 | 9.33 | 9.06 | 9.25 | 9.25 | 2,033,300 |
04 ene 2024 | 9.39 | 9.45 | 9.06 | 9.15 | 9.15 | 3,329,100 |
03 ene 2024 | 9.39 | 9.57 | 9.34 | 9.43 | 9.43 | 2,978,600 |
02 ene 2024 | 9.34 | 9.49 | 9.20 | 9.45 | 9.45 | 4,884,700 |
28 dic 2023 | 9.65 | 9.75 | 9.42 | 9.42 | 9.42 | 3,285,600 |
27 dic 2023 | 9.66 | 9.73 | 9.55 | 9.65 | 9.65 | 1,963,000 |
26 dic 2023 | 9.78 | 9.81 | 9.61 | 9.66 | 9.66 | 1,546,900 |
22 dic 2023 | 9.72 | 9.82 | 9.63 | 9.74 | 9.74 | 1,630,000 |
21 dic 2023 | 9.73 | 9.80 | 9.61 | 9.70 | 9.70 | 2,438,300 |
20 dic 2023 | 9.77 | 9.87 | 9.63 | 9.71 | 9.71 | 1,912,200 |
19 dic 2023 | 9.84 | 9.85 | 9.63 | 9.77 | 9.77 | 1,687,100 |
18 dic 2023 | 9.50 | 9.81 | 9.50 | 9.74 | 9.74 | 3,212,100 |
15 dic 2023 | 9.55 | 9.56 | 9.37 | 9.54 | 9.54 | 4,155,800 |
14 dic 2023 | 9.58 | 9.74 | 9.46 | 9.50 | 9.50 | 4,502,200 |
13 dic 2023 | 9.24 | 9.62 | 9.15 | 9.55 | 9.55 | 2,679,500 |
*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. |