Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 12.23 | 12.38 | 11.98 | 12.17 | 12.17 | 239,600 |
25 jul 2024 | 11.89 | 12.26 | 11.60 | 12.02 | 12.02 | 354,400 |
24 jul 2024 | 13.00 | 13.38 | 12.19 | 12.22 | 12.22 | 440,700 |
23 jul 2024 | 12.71 | 13.14 | 12.70 | 12.87 | 12.87 | 270,900 |
22 jul 2024 | 12.80 | 12.98 | 12.57 | 12.85 | 12.85 | 304,500 |
19 jul 2024 | 12.78 | 13.20 | 12.56 | 12.82 | 12.82 | 326,300 |
18 jul 2024 | 13.62 | 13.62 | 12.75 | 13.09 | 13.09 | 453,500 |
17 jul 2024 | 14.02 | 14.19 | 13.49 | 13.53 | 13.53 | 559,800 |
16 jul 2024 | 13.94 | 14.45 | 13.83 | 14.11 | 14.11 | 511,600 |
15 jul 2024 | 13.77 | 14.39 | 13.32 | 13.88 | 13.88 | 504,400 |
12 jul 2024 | 13.61 | 13.99 | 13.45 | 13.67 | 13.67 | 713,000 |
11 jul 2024 | 13.92 | 13.98 | 13.28 | 13.74 | 13.74 | 804,500 |
10 jul 2024 | 11.44 | 13.82 | 11.44 | 13.51 | 13.51 | 1,398,800 |
09 jul 2024 | 11.43 | 11.61 | 11.10 | 11.15 | 11.15 | 299,000 |
08 jul 2024 | 10.93 | 11.53 | 10.87 | 11.42 | 11.42 | 479,800 |
05 jul 2024 | 10.88 | 11.19 | 10.57 | 11.10 | 11.10 | 534,600 |
03 jul 2024 | 10.51 | 11.10 | 10.49 | 10.75 | 10.75 | 367,000 |
02 jul 2024 | 10.32 | 10.39 | 10.07 | 10.25 | 10.25 | 309,100 |
01 jul 2024 | 10.45 | 10.55 | 10.28 | 10.35 | 10.35 | 321,600 |
28 jun 2024 | 10.51 | 10.64 | 10.32 | 10.44 | 10.44 | 806,600 |
27 jun 2024 | 10.66 | 10.82 | 10.42 | 10.42 | 10.42 | 308,500 |
26 jun 2024 | 10.40 | 10.69 | 10.35 | 10.57 | 10.57 | 512,200 |
25 jun 2024 | 10.69 | 10.74 | 10.39 | 10.49 | 10.49 | 569,700 |
24 jun 2024 | 10.64 | 10.88 | 10.50 | 10.79 | 10.79 | 548,400 |
21 jun 2024 | 11.01 | 11.12 | 10.51 | 10.59 | 10.59 | 1,355,900 |
20 jun 2024 | 10.88 | 11.20 | 10.81 | 11.04 | 11.04 | 636,700 |
18 jun 2024 | 10.54 | 10.98 | 10.46 | 10.76 | 10.76 | 464,700 |
17 jun 2024 | 11.14 | 11.40 | 10.57 | 10.58 | 10.58 | 606,000 |
14 jun 2024 | 10.88 | 11.15 | 10.75 | 11.12 | 11.12 | 398,100 |
13 jun 2024 | 11.12 | 11.16 | 10.75 | 10.81 | 10.81 | 285,300 |
12 jun 2024 | 11.47 | 11.59 | 11.10 | 11.19 | 11.19 | 398,200 |
11 jun 2024 | 10.79 | 11.06 | 10.66 | 11.05 | 11.05 | 348,300 |
10 jun 2024 | 11.19 | 11.19 | 10.77 | 10.95 | 10.95 | 465,300 |
07 jun 2024 | 11.40 | 11.57 | 10.92 | 11.11 | 11.11 | 760,000 |
06 jun 2024 | 11.50 | 12.04 | 11.48 | 11.73 | 11.73 | 359,600 |
05 jun 2024 | 11.50 | 11.63 | 11.31 | 11.45 | 11.45 | 587,200 |
04 jun 2024 | 12.08 | 12.17 | 11.43 | 11.46 | 11.46 | 686,100 |
03 jun 2024 | 12.52 | 12.56 | 12.08 | 12.27 | 12.27 | 483,200 |
31 may 2024 | 12.35 | 12.46 | 12.00 | 12.40 | 12.40 | 1,666,900 |
30 may 2024 | 12.22 | 12.59 | 12.18 | 12.25 | 12.25 | 415,400 |
29 may 2024 | 11.98 | 12.47 | 11.93 | 12.28 | 12.28 | 507,700 |
28 may 2024 | 12.33 | 13.30 | 12.14 | 12.34 | 12.34 | 804,500 |
24 may 2024 | 11.76 | 12.09 | 11.68 | 11.88 | 11.88 | 510,600 |
23 may 2024 | 11.94 | 12.42 | 11.53 | 11.55 | 11.55 | 601,600 |
22 may 2024 | 12.15 | 12.43 | 11.73 | 11.74 | 11.74 | 762,600 |
21 may 2024 | 12.14 | 12.28 | 11.89 | 11.99 | 11.99 | 509,900 |
20 may 2024 | 12.01 | 12.38 | 11.73 | 12.32 | 12.32 | 590,200 |
17 may 2024 | 11.58 | 12.13 | 11.34 | 11.91 | 11.91 | 866,600 |
16 may 2024 | 11.10 | 11.26 | 10.89 | 11.10 | 11.10 | 447,000 |
15 may 2024 | 10.89 | 11.36 | 10.27 | 11.25 | 11.25 | 676,000 |
14 may 2024 | 10.75 | 10.92 | 10.56 | 10.67 | 10.67 | 359,100 |
13 may 2024 | 10.62 | 10.85 | 10.30 | 10.74 | 10.74 | 526,900 |
10 may 2024 | 10.94 | 11.04 | 10.47 | 10.59 | 10.59 | 354,300 |
09 may 2024 | 10.79 | 11.06 | 10.58 | 10.86 | 10.86 | 713,800 |
08 may 2024 | 10.31 | 10.91 | 10.20 | 10.48 | 10.48 | 434,500 |
07 may 2024 | 10.26 | 10.87 | 10.10 | 10.52 | 10.52 | 747,100 |
06 may 2024 | 9.80 | 10.31 | 9.80 | 10.30 | 10.30 | 296,100 |
03 may 2024 | 9.91 | 10.01 | 9.66 | 9.76 | 9.76 | 235,200 |
02 may 2024 | 9.54 | 9.88 | 9.51 | 9.77 | 9.77 | 238,600 |
01 may 2024 | 9.61 | 9.98 | 9.55 | 9.68 | 9.68 | 332,200 |
30 abr 2024 | 9.66 | 9.95 | 9.50 | 9.57 | 9.57 | 396,800 |
29 abr 2024 | 10.28 | 10.40 | 10.06 | 10.15 | 10.15 | 205,500 |
26 abr 2024 | 10.23 | 10.43 | 10.10 | 10.24 | 10.24 | 338,400 |
25 abr 2024 | 9.80 | 10.35 | 9.71 | 10.16 | 10.16 | 363,000 |
24 abr 2024 | 10.15 | 10.15 | 9.81 | 9.91 | 9.91 | 281,900 |
23 abr 2024 | 9.60 | 10.21 | 9.55 | 10.12 | 10.12 | 731,600 |
22 abr 2024 | 9.22 | 9.78 | 9.18 | 9.41 | 9.41 | 415,000 |
19 abr 2024 | 9.51 | 9.86 | 9.51 | 9.68 | 9.68 | 534,500 |
18 abr 2024 | 9.83 | 9.92 | 9.59 | 9.61 | 9.61 | 265,100 |
17 abr 2024 | 9.78 | 10.02 | 9.52 | 9.63 | 9.63 | 362,600 |
16 abr 2024 | 9.37 | 9.75 | 9.20 | 9.66 | 9.66 | 390,500 |
15 abr 2024 | 10.00 | 10.16 | 9.55 | 9.62 | 9.62 | 520,700 |
12 abr 2024 | 10.07 | 10.96 | 9.48 | 9.80 | 9.80 | 1,221,100 |
11 abr 2024 | 9.79 | 9.82 | 9.46 | 9.72 | 9.72 | 291,600 |
10 abr 2024 | 8.81 | 9.78 | 8.69 | 9.64 | 9.64 | 609,100 |
09 abr 2024 | 9.54 | 9.79 | 9.24 | 9.32 | 9.32 | 500,100 |
08 abr 2024 | 9.55 | 9.59 | 9.20 | 9.27 | 9.27 | 460,800 |
05 abr 2024 | 8.67 | 9.48 | 8.34 | 9.27 | 9.27 | 808,600 |
04 abr 2024 | 9.49 | 9.59 | 9.07 | 9.09 | 9.09 | 400,300 |
03 abr 2024 | 8.86 | 9.57 | 8.86 | 9.51 | 9.51 | 530,700 |
02 abr 2024 | 8.57 | 8.82 | 8.36 | 8.78 | 8.78 | 318,300 |
01 abr 2024 | 8.40 | 8.82 | 8.33 | 8.45 | 8.45 | 291,300 |
28 mar 2024 | 8.26 | 8.51 | 8.07 | 8.39 | 8.39 | 269,300 |
27 mar 2024 | 8.07 | 8.32 | 8.07 | 8.17 | 8.17 | 250,100 |
26 mar 2024 | 8.28 | 8.37 | 7.93 | 8.01 | 8.01 | 204,900 |
25 mar 2024 | 8.15 | 8.21 | 7.99 | 8.10 | 8.10 | 167,500 |
22 mar 2024 | 7.90 | 8.24 | 7.78 | 8.05 | 8.05 | 308,400 |
21 mar 2024 | 8.72 | 8.82 | 7.92 | 7.94 | 7.94 | 519,300 |
20 mar 2024 | 7.77 | 8.67 | 7.66 | 8.51 | 8.51 | 429,200 |
19 mar 2024 | 7.72 | 7.94 | 7.61 | 7.81 | 7.81 | 296,100 |
18 mar 2024 | 8.17 | 8.17 | 7.78 | 7.86 | 7.86 | 263,900 |
15 mar 2024 | 7.77 | 8.17 | 7.77 | 8.17 | 8.17 | 750,600 |
14 mar 2024 | 7.90 | 7.99 | 7.59 | 7.79 | 7.79 | 269,000 |
13 mar 2024 | 7.80 | 8.20 | 7.73 | 7.99 | 7.99 | 421,100 |
12 mar 2024 | 7.47 | 7.78 | 7.22 | 7.77 | 7.77 | 356,100 |
11 mar 2024 | 7.66 | 7.89 | 7.38 | 7.49 | 7.49 | 409,400 |
08 mar 2024 | 7.78 | 7.89 | 7.32 | 7.68 | 7.68 | 356,200 |
07 mar 2024 | 7.38 | 7.75 | 7.33 | 7.69 | 7.69 | 399,300 |
06 mar 2024 | 7.10 | 7.39 | 6.85 | 7.32 | 7.32 | 526,100 |
05 mar 2024 | 7.07 | 7.09 | 6.78 | 6.95 | 6.95 | 287,700 |
*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. |