Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 12.54 | 12.79 | 12.52 | 12.79 | 12.79 | 4,403 |
20 may 2024 | 12.80 | 12.85 | 12.74 | 12.78 | 12.78 | 15,800 |
17 may 2024 | 12.55 | 12.71 | 12.55 | 12.59 | 12.59 | 19,700 |
16 may 2024 | 12.50 | 12.65 | 12.50 | 12.55 | 12.55 | 28,500 |
15 may 2024 | 12.12 | 12.20 | 12.12 | 12.20 | 12.20 | 18,500 |
14 may 2024 | 11.80 | 11.85 | 11.78 | 11.85 | 11.85 | 7,800 |
13 may 2024 | 11.82 | 11.86 | 11.79 | 11.86 | 11.86 | 24,500 |
10 may 2024 | 12.30 | 12.30 | 12.22 | 12.25 | 12.25 | 12,000 |
09 may 2024 | 11.85 | 11.91 | 11.78 | 11.90 | 11.90 | 15,200 |
08 may 2024 | 11.91 | 11.93 | 11.70 | 11.82 | 11.82 | 17,100 |
07 may 2024 | 11.99 | 11.99 | 11.52 | 11.60 | 11.60 | 28,600 |
06 may 2024 | 11.93 | 12.10 | 11.93 | 12.10 | 12.10 | 16,000 |
03 may 2024 | 11.70 | 11.79 | 11.69 | 11.72 | 11.72 | 12,600 |
02 may 2024 | 11.38 | 11.60 | 11.34 | 11.49 | 11.49 | 17,700 |
01 may 2024 | 11.23 | 11.60 | 11.15 | 11.60 | 11.60 | 4,600 |
30 abr 2024 | 11.72 | 11.73 | 11.51 | 11.60 | 11.60 | 11,000 |
29 abr 2024 | 11.67 | 11.83 | 11.64 | 11.83 | 11.83 | 192,100 |
26 abr 2024 | 11.62 | 11.73 | 11.58 | 11.71 | 11.71 | 304,200 |
25 abr 2024 | 11.17 | 11.51 | 11.16 | 11.51 | 11.51 | 132,200 |
24 abr 2024 | 11.86 | 11.88 | 11.70 | 11.88 | 11.88 | 32,200 |
23 abr 2024 | 11.79 | 11.98 | 11.77 | 11.81 | 11.81 | 15,700 |
22 abr 2024 | 11.52 | 11.63 | 11.49 | 11.63 | 11.63 | 10,100 |
19 abr 2024 | 11.60 | 11.65 | 11.46 | 11.50 | 11.50 | 18,800 |
18 abr 2024 | 11.54 | 11.71 | 11.54 | 11.69 | 11.69 | 11,100 |
17 abr 2024 | 11.94 | 11.96 | 11.79 | 11.82 | 11.82 | 16,400 |
16 abr 2024 | 12.10 | 12.11 | 11.90 | 11.98 | 11.98 | 21,300 |
15 abr 2024 | 12.05 | 12.05 | 11.87 | 11.99 | 11.99 | 15,300 |
12 abr 2024 | 11.78 | 11.85 | 11.68 | 11.77 | 11.77 | 7,200 |
11 abr 2024 | 11.58 | 11.72 | 11.50 | 11.72 | 11.72 | 58,100 |
10 abr 2024 | 11.41 | 11.64 | 11.41 | 11.61 | 11.61 | 60,100 |
09 abr 2024 | 11.95 | 11.95 | 11.66 | 11.69 | 11.69 | 65,500 |
08 abr 2024 | 12.82 | 12.88 | 12.75 | 12.86 | 12.86 | 42,900 |
05 abr 2024 | 12.41 | 12.63 | 12.41 | 12.61 | 12.61 | 11,100 |
04 abr 2024 | 12.57 | 12.58 | 12.40 | 12.47 | 12.47 | 18,000 |
03 abr 2024 | 12.50 | 12.66 | 12.50 | 12.58 | 12.58 | 22,900 |
02 abr 2024 | 12.24 | 12.37 | 12.24 | 12.37 | 12.37 | 118,700 |
01 abr 2024 | 12.46 | 12.81 | 12.46 | 12.48 | 12.48 | 18,400 |
28 mar 2024 | 12.53 | 12.58 | 12.51 | 12.57 | 12.57 | 58,400 |
27 mar 2024 | 12.51 | 12.51 | 12.36 | 12.40 | 12.40 | 9,200 |
26 mar 2024 | 12.44 | 12.52 | 12.40 | 12.52 | 12.52 | 12,800 |
25 mar 2024 | 12.27 | 12.46 | 12.27 | 12.46 | 12.46 | 36,200 |
22 mar 2024 | 12.08 | 12.13 | 12.04 | 12.13 | 12.13 | 24,800 |
21 mar 2024 | 12.02 | 12.04 | 11.90 | 11.93 | 11.93 | 54,100 |
20 mar 2024 | 12.01 | 12.15 | 11.91 | 12.15 | 12.15 | 15,200 |
19 mar 2024 | 11.87 | 12.00 | 11.85 | 11.95 | 11.95 | 33,100 |
18 mar 2024 | 11.85 | 11.85 | 11.75 | 11.82 | 11.82 | 51,200 |
15 mar 2024 | 11.55 | 11.64 | 11.50 | 11.64 | 11.64 | 348,200 |
14 mar 2024 | 11.59 | 11.66 | 11.53 | 11.59 | 11.59 | 155,300 |
13 mar 2024 | 11.34 | 11.39 | 11.28 | 11.33 | 11.33 | 6,100 |
12 mar 2024 | 10.88 | 10.94 | 10.77 | 10.89 | 10.89 | 8,500 |
11 mar 2024 | 10.79 | 10.89 | 10.71 | 10.89 | 10.89 | 8,500 |
08 mar 2024 | 11.29 | 11.29 | 11.17 | 11.25 | 11.25 | 12,800 |
07 mar 2024 | 11.34 | 11.41 | 11.27 | 11.36 | 11.36 | 22,500 |
06 mar 2024 | 11.26 | 11.44 | 11.26 | 11.42 | 11.42 | 18,300 |
05 mar 2024 | 11.17 | 11.29 | 11.17 | 11.25 | 11.25 | 19,900 |
04 mar 2024 | 11.19 | 11.20 | 11.12 | 11.14 | 11.14 | 13,900 |
01 mar 2024 | 10.99 | 11.04 | 10.89 | 11.02 | 11.02 | 34,300 |
29 feb 2024 | 10.77 | 10.83 | 10.62 | 10.62 | 10.62 | 33,600 |
28 feb 2024 | 10.65 | 10.68 | 10.59 | 10.63 | 10.63 | 19,900 |
27 feb 2024 | 10.68 | 10.68 | 10.59 | 10.63 | 10.63 | 37,900 |
26 feb 2024 | 10.65 | 10.80 | 10.64 | 10.80 | 10.80 | 32,400 |
23 feb 2024 | 10.28 | 10.31 | 10.21 | 10.29 | 10.29 | 24,500 |
22 feb 2024 | 10.27 | 10.30 | 10.24 | 10.30 | 10.30 | 20,200 |
21 feb 2024 | 10.35 | 10.35 | 10.23 | 10.27 | 10.27 | 578,000 |
20 feb 2024 | 10.46 | 10.48 | 10.34 | 10.46 | 10.46 | 671,600 |
16 feb 2024 | 10.02 | 10.18 | 10.02 | 10.10 | 10.10 | 60,000 |
15 feb 2024 | 9.96 | 10.02 | 9.87 | 10.00 | 10.00 | 15,300 |
14 feb 2024 | 9.63 | 9.87 | 9.63 | 9.77 | 9.77 | 14,000 |
13 feb 2024 | 9.32 | 9.32 | 9.18 | 9.24 | 9.24 | 8,200 |
12 feb 2024 | 9.15 | 9.25 | 9.15 | 9.25 | 9.25 | 6,500 |
09 feb 2024 | 9.22 | 9.22 | 9.08 | 9.18 | 9.18 | 9,500 |
08 feb 2024 | 8.86 | 8.91 | 8.77 | 8.82 | 8.82 | 5,400 |
07 feb 2024 | 8.97 | 9.06 | 8.92 | 9.06 | 9.06 | 36,500 |
06 feb 2024 | 9.02 | 9.05 | 8.99 | 9.01 | 9.01 | 4,400 |
05 feb 2024 | 8.70 | 8.73 | 8.65 | 8.73 | 8.73 | 1,700 |
02 feb 2024 | 8.59 | 8.69 | 8.59 | 8.69 | 8.69 | 1,000 |
01 feb 2024 | 8.65 | 8.65 | 8.61 | 8.61 | 8.61 | 900 |
31 ene 2024 | 8.78 | 8.82 | 8.71 | 8.71 | 8.71 | 2,600 |
30 ene 2024 | 8.78 | 8.79 | 8.77 | 8.79 | 8.79 | 1,600 |
29 ene 2024 | 8.67 | 8.75 | 8.67 | 8.69 | 8.69 | 3,500 |
26 ene 2024 | 8.72 | 8.73 | 8.65 | 8.65 | 8.65 | 11,300 |
25 ene 2024 | 8.81 | 8.89 | 8.81 | 8.87 | 8.87 | 2,400 |
24 ene 2024 | 8.83 | 8.88 | 8.81 | 8.87 | 8.87 | 2,300 |
23 ene 2024 | 8.73 | 8.76 | 8.73 | 8.76 | 8.76 | 2,400 |
22 ene 2024 | 8.99 | 8.99 | 8.92 | 8.92 | 8.92 | 3,100 |
19 ene 2024 | 8.94 | 9.02 | 8.93 | 8.97 | 8.97 | 2,800 |
18 ene 2024 | 9.14 | 9.14 | 9.06 | 9.12 | 9.12 | 11,400 |
17 ene 2024 | 9.15 | 9.22 | 9.15 | 9.18 | 9.18 | 113,500 |
16 ene 2024 | 9.30 | 9.30 | 9.24 | 9.26 | 9.26 | 9,200 |
12 ene 2024 | 9.40 | 9.46 | 9.40 | 9.44 | 9.44 | 13,900 |
11 ene 2024 | 9.26 | 9.30 | 9.25 | 9.30 | 9.30 | 55,600 |
10 ene 2024 | 9.05 | 9.06 | 9.05 | 9.06 | 9.06 | 31,200 |
09 ene 2024 | 9.06 | 9.06 | 8.95 | 8.95 | 8.95 | 3,200 |
08 ene 2024 | 8.91 | 8.95 | 8.91 | 8.95 | 8.95 | 16,000 |
05 ene 2024 | 8.81 | 8.82 | 8.81 | 8.81 | 8.81 | 2,000 |
04 ene 2024 | 8.72 | 8.88 | 8.72 | 8.87 | 8.87 | 6,000 |
03 ene 2024 | 8.35 | 8.42 | 8.35 | 8.40 | 8.40 | 13,500 |
02 ene 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 500 |
29 dic 2023 | 8.24 | 8.27 | 8.20 | 8.20 | 8.20 | 3,200 |
28 dic 2023 | 8.29 | 8.29 | 8.27 | 8.27 | 8.27 | 400 |
*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. |