Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 8.32 | 8.41 | 8.36 | 8.39 | 8.39 | 9,197 |
25 jun 2024 | 8.40 | 8.40 | 8.30 | 8.36 | 8.36 | 192,700 |
24 jun 2024 | 8.28 | 8.49 | 8.24 | 8.37 | 8.37 | 311,100 |
21 jun 2024 | 8.20 | 8.33 | 8.10 | 8.32 | 8.32 | 455,100 |
20 jun 2024 | 8.15 | 8.17 | 8.02 | 8.16 | 8.16 | 372,600 |
18 jun 2024 | 8.30 | 8.30 | 8.06 | 8.15 | 8.15 | 355,300 |
17 jun 2024 | 8.44 | 8.46 | 8.25 | 8.30 | 8.30 | 311,800 |
14 jun 2024 | 8.50 | 8.52 | 8.35 | 8.49 | 8.49 | 356,000 |
13 jun 2024 | 8.58 | 8.61 | 8.38 | 8.51 | 8.51 | 406,800 |
12 jun 2024 | 8.73 | 8.84 | 8.50 | 8.56 | 8.56 | 477,200 |
11 jun 2024 | 8.64 | 8.66 | 8.50 | 8.56 | 8.56 | 360,400 |
10 jun 2024 | 8.54 | 8.77 | 8.51 | 8.71 | 8.71 | 294,700 |
07 jun 2024 | 8.78 | 8.78 | 8.53 | 8.62 | 8.62 | 340,800 |
06 jun 2024 | 9.18 | 9.28 | 8.67 | 8.80 | 8.80 | 481,200 |
05 jun 2024 | 9.06 | 9.21 | 8.84 | 9.16 | 9.16 | 403,800 |
04 jun 2024 | 9.19 | 9.19 | 8.92 | 8.95 | 8.95 | 420,400 |
03 jun 2024 | 9.51 | 9.54 | 9.12 | 9.16 | 9.16 | 335,600 |
31 may 2024 | 9.40 | 9.43 | 9.24 | 9.41 | 9.41 | 389,200 |
30 may 2024 | 9.50 | 9.52 | 9.35 | 9.38 | 9.38 | 259,800 |
29 may 2024 | 9.48 | 9.61 | 9.45 | 9.49 | 9.49 | 278,900 |
28 may 2024 | 9.49 | 9.64 | 9.38 | 9.62 | 9.62 | 574,500 |
24 may 2024 | 9.37 | 9.41 | 9.26 | 9.39 | 9.39 | 193,000 |
23 may 2024 | 9.31 | 9.34 | 9.17 | 9.30 | 9.30 | 261,500 |
22 may 2024 | 9.20 | 9.39 | 9.16 | 9.31 | 9.31 | 330,100 |
21 may 2024 | 9.34 | 9.34 | 9.07 | 9.22 | 9.22 | 213,900 |
20 may 2024 | 9.65 | 9.72 | 9.37 | 9.38 | 9.38 | 380,000 |
17 may 2024 | 9.69 | 9.70 | 9.53 | 9.67 | 9.67 | 301,300 |
16 may 2024 | 9.42 | 9.66 | 9.40 | 9.64 | 9.64 | 300,400 |
15 may 2024 | 9.31 | 9.50 | 9.26 | 9.43 | 9.43 | 209,700 |
14 may 2024 | 9.25 | 9.30 | 9.01 | 9.26 | 9.26 | 816,900 |
13 may 2024 | 9.13 | 9.21 | 9.02 | 9.15 | 9.15 | 261,500 |
10 may 2024 | 9.36 | 9.42 | 8.95 | 9.05 | 9.05 | 504,000 |
09 may 2024 | 9.76 | 9.76 | 8.87 | 9.26 | 9.26 | 589,300 |
08 may 2024 | 9.69 | 9.80 | 9.60 | 9.77 | 9.77 | 280,100 |
07 may 2024 | 9.81 | 9.87 | 9.57 | 9.73 | 9.73 | 259,900 |
06 may 2024 | 9.61 | 9.84 | 9.60 | 9.78 | 9.78 | 421,900 |
03 may 2024 | 9.67 | 9.67 | 9.47 | 9.57 | 9.57 | 255,900 |
02 may 2024 | 9.58 | 9.59 | 9.48 | 9.52 | 9.52 | 237,500 |
01 may 2024 | 9.39 | 9.68 | 9.38 | 9.51 | 9.51 | 261,600 |
30 abr 2024 | 9.42 | 9.43 | 9.31 | 9.31 | 9.31 | 317,500 |
29 abr 2024 | 9.50 | 9.64 | 9.47 | 9.50 | 9.50 | 254,900 |
26 abr 2024 | 9.44 | 9.54 | 9.33 | 9.42 | 9.42 | 219,300 |
25 abr 2024 | 9.14 | 9.42 | 9.12 | 9.42 | 9.42 | 327,600 |
24 abr 2024 | 9.35 | 9.37 | 9.23 | 9.30 | 9.30 | 256,900 |
23 abr 2024 | 9.27 | 9.45 | 9.23 | 9.35 | 9.35 | 552,000 |
22 abr 2024 | 9.27 | 9.36 | 9.22 | 9.23 | 9.23 | 239,900 |
19 abr 2024 | 9.07 | 9.24 | 9.07 | 9.24 | 9.24 | 212,900 |
18 abr 2024 | 9.33 | 9.33 | 9.01 | 9.11 | 9.11 | 253,200 |
17 abr 2024 | 9.37 | 9.47 | 9.30 | 9.30 | 9.30 | 226,300 |
16 abr 2024 | 9.12 | 9.31 | 9.04 | 9.27 | 9.27 | 368,600 |
15 abr 2024 | 9.56 | 9.56 | 9.04 | 9.16 | 9.16 | 367,100 |
12 abr 2024 | 9.44 | 9.58 | 9.32 | 9.57 | 9.57 | 269,400 |
11 abr 2024 | 9.59 | 9.65 | 9.49 | 9.53 | 9.53 | 209,000 |
10 abr 2024 | 9.47 | 9.59 | 9.39 | 9.56 | 9.56 | 338,800 |
09 abr 2024 | 9.67 | 9.76 | 9.64 | 9.66 | 9.66 | 304,500 |
08 abr 2024 | 9.44 | 9.66 | 9.44 | 9.60 | 9.60 | 293,100 |
05 abr 2024 | 9.20 | 9.44 | 9.20 | 9.40 | 9.40 | 324,600 |
04 abr 2024 | 9.44 | 9.56 | 9.20 | 9.20 | 9.20 | 360,200 |
03 abr 2024 | 9.13 | 9.33 | 9.12 | 9.32 | 9.32 | 279,600 |
02 abr 2024 | 9.15 | 9.22 | 9.02 | 9.20 | 9.20 | 206,200 |
01 abr 2024 | 9.32 | 9.32 | 9.04 | 9.24 | 9.24 | 264,000 |
28 mar 2024 | 9.24 | 9.35 | 9.19 | 9.25 | 9.25 | 336,300 |
27 mar 2024 | 9.18 | 9.26 | 9.10 | 9.23 | 9.23 | 231,600 |
26 mar 2024 | 9.20 | 9.27 | 9.01 | 9.10 | 9.10 | 320,700 |
25 mar 2024 | 9.21 | 9.31 | 9.11 | 9.15 | 9.15 | 543,700 |
22 mar 2024 | 9.28 | 9.37 | 9.12 | 9.23 | 9.23 | 288,200 |
21 mar 2024 | 9.23 | 9.43 | 9.21 | 9.28 | 9.28 | 623,100 |
20 mar 2024 | 9.33 | 9.33 | 8.91 | 9.19 | 9.19 | 571,300 |
19 mar 2024 | 9.10 | 9.25 | 8.94 | 9.18 | 9.18 | 557,000 |
18 mar 2024 | 9.34 | 9.37 | 9.04 | 9.09 | 9.09 | 563,100 |
15 mar 2024 | 9.16 | 9.41 | 9.16 | 9.30 | 9.30 | 899,200 |
14 mar 2024 | 8.92 | 9.28 | 8.58 | 9.26 | 9.26 | 1,083,500 |
13 mar 2024 | 9.29 | 9.64 | 9.10 | 9.32 | 9.32 | 1,740,700 |
12 mar 2024 | 8.55 | 9.40 | 8.12 | 9.36 | 9.36 | 970,200 |
11 mar 2024 | 8.29 | 8.57 | 8.26 | 8.52 | 8.52 | 790,400 |
08 mar 2024 | 8.41 | 8.57 | 8.30 | 8.30 | 8.30 | 489,400 |
07 mar 2024 | 8.22 | 8.37 | 8.22 | 8.33 | 8.33 | 396,600 |
06 mar 2024 | 8.45 | 8.47 | 8.13 | 8.17 | 8.17 | 541,700 |
05 mar 2024 | 8.48 | 8.59 | 8.30 | 8.35 | 8.35 | 583,600 |
04 mar 2024 | 8.70 | 8.79 | 8.55 | 8.60 | 8.60 | 483,000 |
01 mar 2024 | 8.63 | 8.69 | 8.38 | 8.67 | 8.67 | 427,500 |
29 feb 2024 | 8.81 | 8.90 | 8.65 | 8.67 | 8.67 | 676,300 |
28 feb 2024 | 8.52 | 8.80 | 7.89 | 8.73 | 8.73 | 618,700 |
27 feb 2024 | 9.50 | 9.58 | 9.24 | 9.33 | 9.33 | 247,100 |
26 feb 2024 | 9.51 | 9.68 | 9.38 | 9.45 | 9.45 | 308,200 |
23 feb 2024 | 9.34 | 9.71 | 9.32 | 9.57 | 9.57 | 373,600 |
22 feb 2024 | 9.28 | 9.48 | 9.13 | 9.35 | 9.35 | 341,200 |
21 feb 2024 | 9.17 | 9.28 | 8.98 | 9.20 | 9.20 | 377,400 |
20 feb 2024 | 9.00 | 9.50 | 8.94 | 9.29 | 9.29 | 396,800 |
16 feb 2024 | 8.90 | 9.17 | 8.82 | 9.08 | 9.08 | 225,500 |
15 feb 2024 | 9.00 | 9.15 | 8.89 | 8.94 | 8.94 | 298,400 |
14 feb 2024 | 8.60 | 8.95 | 8.60 | 8.93 | 8.93 | 430,200 |
13 feb 2024 | 8.23 | 8.54 | 8.17 | 8.50 | 8.50 | 430,500 |
12 feb 2024 | 8.40 | 8.60 | 8.40 | 8.50 | 8.50 | 223,100 |
09 feb 2024 | 8.18 | 8.37 | 8.16 | 8.35 | 8.35 | 299,300 |
08 feb 2024 | 7.95 | 8.30 | 7.95 | 8.13 | 8.13 | 307,400 |
07 feb 2024 | 7.90 | 8.02 | 7.74 | 7.93 | 7.93 | 266,000 |
06 feb 2024 | 7.88 | 8.02 | 7.83 | 7.91 | 7.91 | 234,300 |
05 feb 2024 | 7.80 | 7.86 | 7.63 | 7.83 | 7.83 | 587,000 |
02 feb 2024 | 7.68 | 7.88 | 7.60 | 7.85 | 7.85 | 230,600 |
*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. |