Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 11.55 | 11.59 | 11.55 | 11.59 | 11.59 | 5,197 |
24 jun 2024 | 11.84 | 11.84 | 11.45 | 11.49 | 11.49 | 342,800 |
21 jun 2024 | 11.88 | 11.88 | 11.50 | 11.52 | 11.52 | 66,500 |
20 jun 2024 | 11.88 | 11.88 | 11.22 | 11.58 | 11.58 | 54,500 |
18 jun 2024 | 11.98 | 11.98 | 11.69 | 11.75 | 11.75 | 75,700 |
17 jun 2024 | 11.16 | 11.85 | 11.16 | 11.61 | 11.61 | 78,000 |
14 jun 2024 | 12.04 | 12.04 | 11.68 | 11.72 | 11.72 | 56,200 |
13 jun 2024 | 11.50 | 11.99 | 11.50 | 11.61 | 11.61 | 99,900 |
12 jun 2024 | 11.97 | 11.97 | 11.71 | 11.71 | 11.71 | 86,700 |
11 jun 2024 | 12.17 | 12.17 | 11.78 | 11.79 | 11.79 | 66,600 |
10 jun 2024 | 11.97 | 11.97 | 11.70 | 11.85 | 11.85 | 63,500 |
07 jun 2024 | 11.88 | 11.88 | 11.66 | 11.72 | 11.72 | 96,400 |
06 jun 2024 | 11.30 | 12.18 | 11.30 | 11.70 | 11.70 | 94,700 |
05 jun 2024 | 11.84 | 11.84 | 11.52 | 11.61 | 11.61 | 73,900 |
04 jun 2024 | 11.19 | 11.59 | 11.19 | 11.46 | 11.46 | 86,300 |
03 jun 2024 | 11.73 | 11.73 | 11.15 | 11.36 | 11.36 | 53,700 |
31 may 2024 | 11.58 | 11.58 | 11.29 | 11.36 | 11.36 | 77,500 |
30 may 2024 | 10.98 | 11.68 | 10.98 | 11.29 | 11.29 | 52,500 |
29 may 2024 | 11.60 | 11.60 | 11.16 | 11.16 | 11.16 | 66,700 |
28 may 2024 | 11.51 | 11.51 | 11.40 | 11.43 | 11.43 | 68,900 |
24 may 2024 | 11.45 | 11.45 | 11.04 | 11.10 | 11.10 | 96,400 |
23 may 2024 | 11.24 | 11.25 | 10.74 | 10.78 | 10.78 | 91,000 |
22 may 2024 | 11.22 | 11.22 | 10.86 | 10.86 | 10.86 | 57,100 |
21 may 2024 | 11.08 | 11.43 | 11.06 | 11.09 | 11.09 | 100,600 |
20 may 2024 | 11.26 | 11.26 | 11.02 | 11.04 | 11.04 | 63,800 |
17 may 2024 | 10.68 | 11.37 | 10.68 | 10.93 | 10.93 | 62,700 |
16 may 2024 | 11.29 | 11.29 | 10.87 | 10.89 | 10.89 | 111,100 |
15 may 2024 | 11.29 | 11.29 | 11.00 | 11.09 | 11.09 | 96,400 |
14 may 2024 | 11.34 | 11.34 | 11.01 | 11.05 | 11.05 | 62,700 |
13 may 2024 | 10.95 | 11.10 | 10.81 | 10.85 | 10.85 | 95,400 |
10 may 2024 | 11.10 | 11.10 | 10.70 | 10.70 | 10.70 | 65,900 |
09 may 2024 | 11.11 | 11.19 | 10.74 | 11.10 | 11.10 | 110,700 |
08 may 2024 | 11.39 | 11.39 | 11.09 | 11.13 | 11.13 | 78,700 |
07 may 2024 | 11.35 | 11.35 | 11.19 | 11.21 | 11.21 | 126,000 |
06 may 2024 | 11.02 | 11.35 | 11.02 | 11.09 | 11.09 | 86,900 |
03 may 2024 | 10.88 | 11.16 | 10.88 | 11.10 | 11.10 | 65,700 |
02 may 2024 | 10.86 | 11.31 | 10.86 | 11.04 | 11.04 | 110,700 |
01 may 2024 | 11.05 | 11.05 | 10.57 | 10.57 | 10.57 | 72,000 |
30 abr 2024 | 11.00 | 11.00 | 10.62 | 10.62 | 10.62 | 212,500 |
29 abr 2024 | 10.95 | 11.00 | 10.65 | 10.74 | 10.74 | 143,500 |
26 abr 2024 | 11.04 | 11.04 | 10.56 | 10.61 | 10.61 | 103,700 |
25 abr 2024 | 10.87 | 10.88 | 10.51 | 10.64 | 10.64 | 126,700 |
24 abr 2024 | 11.06 | 11.06 | 10.80 | 10.87 | 10.87 | 75,700 |
23 abr 2024 | 11.02 | 11.02 | 10.58 | 10.73 | 10.73 | 108,700 |
22 abr 2024 | 10.50 | 11.06 | 10.50 | 10.85 | 10.85 | 83,400 |
19 abr 2024 | 10.75 | 11.04 | 10.52 | 10.76 | 10.76 | 152,000 |
18 abr 2024 | 10.78 | 10.85 | 10.42 | 10.71 | 10.71 | 56,600 |
17 abr 2024 | 11.29 | 11.30 | 10.97 | 11.02 | 11.02 | 221,400 |
16 abr 2024 | 11.15 | 11.15 | 10.93 | 10.93 | 10.93 | 120,600 |
15 abr 2024 | 11.40 | 11.40 | 11.07 | 11.11 | 11.11 | 151,800 |
12 abr 2024 | 11.50 | 11.50 | 11.16 | 11.16 | 11.16 | 65,100 |
11 abr 2024 | 11.30 | 11.30 | 10.90 | 11.06 | 11.06 | 135,300 |
10 abr 2024 | 11.40 | 11.41 | 10.88 | 10.94 | 10.94 | 70,600 |
09 abr 2024 | 11.48 | 11.50 | 11.04 | 11.08 | 11.08 | 47,700 |
08 abr 2024 | 11.50 | 11.50 | 10.82 | 11.16 | 11.16 | 88,400 |
05 abr 2024 | 11.17 | 11.30 | 10.70 | 11.04 | 11.04 | 118,100 |
04 abr 2024 | 11.39 | 11.78 | 10.93 | 10.93 | 10.93 | 147,800 |
03 abr 2024 | 11.26 | 11.26 | 10.74 | 10.93 | 10.93 | 67,200 |
02 abr 2024 | 11.98 | 12.57 | 10.90 | 11.00 | 11.00 | 43,300 |
02 abr 2024 | 6:1 División de acciones | |||||
01 abr 2024 | 11.71 | 11.71 | 10.77 | 11.41 | 11.41 | 63,600 |
28 mar 2024 | 11.62 | 11.62 | 11.14 | 11.42 | 11.42 | 63,600 |
27 mar 2024 | 11.48 | 11.48 | 11.12 | 11.12 | 11.12 | 68,400 |
26 mar 2024 | 11.48 | 11.48 | 11.38 | 11.45 | 11.45 | 66,000 |
25 mar 2024 | 11.49 | 11.49 | 11.33 | 11.34 | 11.34 | 61,800 |
22 mar 2024 | 11.50 | 11.50 | 11.37 | 11.46 | 11.46 | 110,400 |
21 mar 2024 | 11.79 | 11.83 | 11.49 | 11.50 | 11.50 | 152,400 |
20 mar 2024 | 11.63 | 11.63 | 11.23 | 11.39 | 11.39 | 52,200 |
19 mar 2024 | 11.36 | 11.36 | 11.19 | 11.24 | 11.24 | 83,400 |
18 mar 2024 | 11.34 | 11.34 | 11.19 | 11.19 | 11.19 | 100,800 |
15 mar 2024 | 11.41 | 11.41 | 11.02 | 11.02 | 11.02 | 111,000 |
14 mar 2024 | 11.20 | 11.22 | 10.92 | 10.95 | 10.95 | 93,000 |
13 mar 2024 | 11.25 | 11.25 | 10.88 | 10.91 | 10.91 | 52,200 |
12 mar 2024 | 11.30 | 11.30 | 10.94 | 11.03 | 11.03 | 60,600 |
11 mar 2024 | 11.18 | 11.18 | 10.83 | 10.85 | 10.85 | 158,400 |
08 mar 2024 | 11.47 | 11.47 | 10.97 | 11.12 | 11.12 | 90,600 |
07 mar 2024 | 11.18 | 11.20 | 11.15 | 11.20 | 11.20 | 87,600 |
06 mar 2024 | 11.49 | 11.49 | 11.14 | 11.17 | 11.17 | 94,800 |
05 mar 2024 | 11.06 | 11.06 | 10.97 | 10.98 | 10.98 | 63,600 |
04 mar 2024 | 11.35 | 11.35 | 10.91 | 10.95 | 10.95 | 70,200 |
01 mar 2024 | 11.06 | 11.06 | 10.81 | 10.90 | 10.90 | 113,400 |
29 feb 2024 | 10.73 | 10.73 | 10.54 | 10.54 | 10.54 | 81,600 |
28 feb 2024 | 10.70 | 10.84 | 10.67 | 10.68 | 10.68 | 79,200 |
27 feb 2024 | 11.13 | 11.13 | 10.81 | 10.81 | 10.81 | 85,200 |
26 feb 2024 | 10.58 | 10.73 | 10.58 | 10.70 | 10.70 | 176,400 |
23 feb 2024 | 10.67 | 10.67 | 10.54 | 10.55 | 10.55 | 67,800 |
22 feb 2024 | 10.74 | 10.81 | 10.50 | 10.56 | 10.56 | 41,400 |
21 feb 2024 | 10.44 | 10.44 | 10.41 | 10.44 | 10.44 | 138,000 |
20 feb 2024 | 10.40 | 10.42 | 10.37 | 10.38 | 10.38 | 66,600 |
16 feb 2024 | 10.40 | 10.45 | 10.40 | 10.43 | 10.43 | 55,200 |
15 feb 2024 | 10.34 | 10.40 | 10.34 | 10.40 | 10.40 | 69,600 |
14 feb 2024 | 10.30 | 10.33 | 10.28 | 10.32 | 10.32 | 61,200 |
13 feb 2024 | 10.33 | 10.33 | 10.17 | 10.17 | 10.17 | 60,000 |
12 feb 2024 | 10.25 | 10.28 | 10.22 | 10.22 | 10.22 | 69,000 |
09 feb 2024 | 10.34 | 10.34 | 10.21 | 10.24 | 10.24 | 116,400 |
08 feb 2024 | 10.79 | 10.88 | 10.64 | 10.64 | 10.64 | 105,000 |
07 feb 2024 | 11.10 | 11.12 | 11.07 | 11.12 | 11.12 | 114,000 |
06 feb 2024 | 11.00 | 11.03 | 10.96 | 10.99 | 10.99 | 51,600 |
05 feb 2024 | 10.84 | 11.27 | 10.84 | 10.94 | 10.94 | 150,000 |
02 feb 2024 | 10.69 | 10.75 | 10.69 | 10.74 | 10.74 | 43,200 |
*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. |