Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 9.85 | 9.87 | 9.83 | 9.87 | 9.87 | 70,132 |
21 jun 2024 | 9.86 | 9.88 | 9.82 | 9.83 | 9.83 | 18,591 |
20 jun 2024 | 9.90 | 9.92 | 9.88 | 9.88 | 9.88 | 35,472 |
19 jun 2024 | 9.88 | 9.92 | 9.84 | 9.88 | 9.88 | 9,210 |
18 jun 2024 | 9.86 | 9.86 | 9.82 | 9.84 | 9.84 | 356,059 |
17 jun 2024 | 9.77 | 9.80 | 9.73 | 9.76 | 9.76 | 74,406 |
14 jun 2024 | 9.76 | 9.78 | 9.70 | 9.75 | 9.75 | 222,979 |
13 jun 2024 | 9.81 | 9.81 | 9.73 | 9.74 | 9.74 | 107,461 |
12 jun 2024 | 9.67 | 9.78 | 9.64 | 9.78 | 9.78 | 13,132 |
11 jun 2024 | 9.65 | 9.67 | 9.60 | 9.61 | 9.61 | 14,902 |
10 jun 2024 | 9.60 | 9.63 | 9.58 | 9.59 | 9.59 | 6,825 |
07 jun 2024 | 9.64 | 9.66 | 9.51 | 9.63 | 9.63 | 124,207 |
06 jun 2024 | 9.63 | 9.65 | 9.61 | 9.61 | 9.61 | 39,339 |
05 jun 2024 | 9.52 | 9.58 | 9.52 | 9.58 | 9.58 | 23,167 |
04 jun 2024 | 9.49 | 9.50 | 9.45 | 9.46 | 9.46 | 56,689 |
03 jun 2024 | 9.53 | 9.55 | 9.47 | 9.47 | 9.47 | 10,897 |
31 may 2024 | 9.44 | 9.53 | 9.37 | 9.37 | 9.37 | 84,010 |
30 may 2024 | 9.43 | 9.45 | 9.41 | 9.45 | 9.45 | 14,490 |
29 may 2024 | 9.51 | 9.54 | 9.47 | 9.49 | 9.49 | 56,149 |
28 may 2024 | 9.58 | 9.60 | 9.55 | 9.56 | 9.56 | 44,788 |
27 may 2024 | 9.54 | 9.59 | 9.54 | 9.57 | 9.57 | 34,502 |
24 may 2024 | 9.50 | 9.56 | 9.49 | 9.56 | 9.56 | 43,744 |
23 may 2024 | 9.63 | 9.64 | 9.57 | 9.58 | 9.58 | 65,454 |
22 may 2024 | 9.60 | 9.60 | 9.58 | 9.60 | 9.60 | 64,869 |
21 may 2024 | 9.59 | 9.60 | 9.57 | 9.58 | 9.58 | 201,018 |
17 may 2024 | 9.58 | 9.60 | 9.55 | 9.56 | 9.56 | 28,557 |
16 may 2024 | 9.60 | 9.62 | 9.58 | 9.61 | 9.61 | 173,147 |
15 may 2024 | 9.47 | 9.55 | 9.46 | 9.55 | 9.55 | 23,035 |
14 may 2024 | 9.41 | 9.44 | 9.37 | 9.42 | 9.42 | 75,833 |
13 may 2024 | 9.41 | 9.44 | 9.41 | 9.41 | 9.41 | 80,293 |
10 may 2024 | 9.42 | 9.43 | 9.39 | 9.40 | 9.40 | 99,972 |
08 may 2024 | 9.34 | 9.35 | 9.27 | 9.32 | 9.32 | 72,688 |
07 may 2024 | 9.33 | 9.35 | 9.31 | 9.34 | 9.34 | 51,604 |
06 may 2024 | 9.23 | 9.29 | 9.23 | 9.28 | 9.28 | 106,821 |
03 may 2024 | 9.15 | 9.24 | 9.13 | 9.22 | 9.22 | 11,031 |
02 may 2024 | 9.08 | 9.12 | 9.00 | 9.06 | 9.06 | 166,059 |
30 abr 2024 | 9.20 | 9.21 | 9.15 | 9.15 | 9.15 | 82,371 |
29 abr 2024 | 9.17 | 9.21 | 9.17 | 9.18 | 9.18 | 55,438 |
26 abr 2024 | 9.16 | 9.18 | 9.13 | 9.17 | 9.17 | 190,268 |
25 abr 2024 | 9.08 | 9.08 | 8.99 | 9.00 | 9.00 | 2,016,175 |
24 abr 2024 | 9.15 | 9.16 | 9.13 | 9.15 | 9.15 | 48,940 |
23 abr 2024 | 9.02 | 9.10 | 9.01 | 9.10 | 9.10 | 25,832 |
22 abr 2024 | 8.98 | 8.98 | 8.94 | 8.94 | 8.94 | 101,428 |
19 abr 2024 | 8.97 | 9.02 | 8.95 | 8.99 | 8.99 | 24,081 |
18 abr 2024 | 9.07 | 9.07 | 9.03 | 9.06 | 9.06 | 55,610 |
17 abr 2024 | 9.08 | 9.12 | 9.05 | 9.06 | 9.06 | 31,132 |
16 abr 2024 | 9.09 | 9.13 | 9.07 | 9.09 | 9.09 | 69,315 |
15 abr 2024 | 9.25 | 9.30 | 9.21 | 9.23 | 9.23 | 164,788 |
12 abr 2024 | 9.35 | 9.37 | 9.24 | 9.27 | 9.27 | 223,317 |
11 abr 2024 | 9.30 | 9.32 | 9.25 | 9.28 | 9.28 | 175,237 |
10 abr 2024 | 9.42 | 9.42 | 9.28 | 9.29 | 9.29 | 407,561 |
09 abr 2024 | 9.39 | 9.40 | 9.34 | 9.34 | 9.34 | 33,478 |
08 abr 2024 | 9.38 | 9.40 | 9.35 | 9.40 | 9.40 | 108,983 |
05 abr 2024 | 9.32 | 9.37 | 9.29 | 9.37 | 9.37 | 21,099 |
04 abr 2024 | 9.43 | 9.47 | 9.41 | 9.47 | 9.47 | 29,735 |
03 abr 2024 | 9.39 | 9.43 | 9.38 | 9.43 | 9.43 | 29,250 |
02 abr 2024 | 9.48 | 9.48 | 9.36 | 9.38 | 9.38 | 102,316 |
28 mar 2024 | 9.49 | 9.51 | 9.47 | 9.49 | 9.49 | 469,033 |
27 mar 2024 | 9.47 | 9.47 | 9.42 | 9.43 | 9.43 | 90,959 |
26 mar 2024 | 9.44 | 9.47 | 9.44 | 9.45 | 9.45 | 23,657 |
25 mar 2024 | 9.46 | 9.46 | 9.41 | 9.44 | 9.44 | 148,037 |
22 mar 2024 | 9.49 | 9.51 | 9.45 | 9.45 | 9.45 | 40,564 |
21 mar 2024 | 9.51 | 9.51 | 9.48 | 9.51 | 9.51 | 33,379 |
20 mar 2024 | 9.36 | 9.37 | 9.35 | 9.35 | 9.35 | 49,982 |
19 mar 2024 | 9.32 | 9.34 | 9.27 | 9.33 | 9.33 | 208,796 |
18 mar 2024 | 9.32 | 9.36 | 9.28 | 9.33 | 9.33 | 426,818 |
15 mar 2024 | 9.33 | 9.35 | 9.25 | 9.25 | 9.25 | 54,789 |
14 mar 2024 | 9.40 | 9.40 | 9.32 | 9.33 | 9.33 | 176,895 |
13 mar 2024 | 9.40 | 9.40 | 9.37 | 9.38 | 9.38 | 26,763 |
12 mar 2024 | 9.34 | 9.38 | 9.31 | 9.38 | 9.38 | 152,763 |
11 mar 2024 | 9.30 | 9.30 | 9.24 | 9.28 | 9.28 | 25,219 |
08 mar 2024 | 9.37 | 9.41 | 9.34 | 9.35 | 9.35 | 36,452 |
07 mar 2024 | 9.24 | 9.33 | 9.24 | 9.31 | 9.31 | 226,316 |
06 mar 2024 | 9.24 | 9.28 | 9.23 | 9.27 | 9.27 | 269,739 |
05 mar 2024 | 9.33 | 9.33 | 9.22 | 9.22 | 9.22 | 114,389 |
04 mar 2024 | 9.32 | 9.35 | 9.29 | 9.31 | 9.31 | 470,446 |
01 mar 2024 | 9.26 | 9.29 | 9.23 | 9.29 | 9.29 | 123,119 |
29 feb 2024 | 9.18 | 9.22 | 9.14 | 9.20 | 9.20 | 149,309 |
28 feb 2024 | 9.20 | 9.22 | 9.16 | 9.19 | 9.19 | 81,071 |
27 feb 2024 | 9.19 | 9.20 | 9.18 | 9.18 | 9.18 | 1,201,594 |
26 feb 2024 | 9.22 | 9.24 | 9.20 | 9.20 | 9.20 | 54,504 |
23 feb 2024 | 9.22 | 9.26 | 9.21 | 9.23 | 9.23 | 55,180 |
22 feb 2024 | 9.15 | 9.17 | 9.13 | 9.15 | 9.15 | 250,333 |
21 feb 2024 | 9.02 | 9.02 | 8.98 | 9.00 | 9.00 | 70,090 |
20 feb 2024 | 9.07 | 9.13 | 9.00 | 9.01 | 9.01 | 255,599 |
19 feb 2024 | 9.09 | 9.11 | 9.07 | 9.08 | 9.08 | 66,090 |
16 feb 2024 | 9.14 | 9.14 | 9.08 | 9.11 | 9.11 | 75,570 |
15 feb 2024 | 9.09 | 9.13 | 9.08 | 9.08 | 9.08 | 78,197 |
14 feb 2024 | 8.99 | 9.05 | 8.97 | 9.02 | 9.02 | 112,006 |
13 feb 2024 | 9.12 | 9.14 | 8.97 | 9.02 | 9.02 | 152,639 |
12 feb 2024 | 9.12 | 9.16 | 9.10 | 9.16 | 9.16 | 388,321 |
09 feb 2024 | 9.03 | 9.09 | 9.03 | 9.09 | 9.09 | 86,815 |
08 feb 2024 | 9.06 | 9.09 | 9.03 | 9.04 | 9.04 | 43,342 |
07 feb 2024 | 8.96 | 9.03 | 8.96 | 9.02 | 9.02 | 92,217 |
06 feb 2024 | 8.96 | 8.98 | 8.94 | 8.95 | 8.95 | 79,070 |
05 feb 2024 | 8.97 | 8.99 | 8.91 | 8.91 | 8.91 | 424,922 |
02 feb 2024 | 8.92 | 8.95 | 8.87 | 8.95 | 8.95 | 3,010,077 |
01 feb 2024 | 8.81 | 8.83 | 8.78 | 8.80 | 8.80 | 305,868 |
31 ene 2024 | 8.90 | 8.90 | 8.84 | 8.84 | 8.84 | 181,626 |
30 ene 2024 | 8.94 | 8.97 | 8.91 | 8.93 | 8.93 | 285,889 |
*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. |