Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 may 2024 | 9.1620 | 9.3455 | 9.1620 | 9.3455 | 9.3455 | 1,291 |
26 may 2024 | 9.3632 | 9.3632 | 8.9589 | 9.1620 | 9.1620 | 621 |
25 may 2024 | 9.3108 | 9.3632 | 9.3091 | 9.3632 | 9.3632 | 1 |
24 may 2024 | 9.2100 | 9.3166 | 9.0942 | 9.3108 | 9.3108 | 327 |
23 may 2024 | 9.6118 | 9.6118 | 8.7400 | 9.2100 | 9.2100 | 3,197 |
22 may 2024 | 9.6620 | 9.6631 | 9.5490 | 9.6118 | 9.6118 | 330 |
21 may 2024 | 9.7505 | 9.7548 | 9.4152 | 9.6620 | 9.6620 | 733 |
20 may 2024 | 9.3885 | 10.2162 | 8.8241 | 9.7505 | 9.7505 | 5,614 |
19 may 2024 | 9.5250 | 9.5250 | 9.1552 | 9.3885 | 9.3885 | 906 |
18 may 2024 | 9.4775 | 9.5254 | 9.4775 | 9.5250 | 9.5250 | 74 |
17 may 2024 | 9.2874 | 10.1496 | 9.2872 | 9.4775 | 9.4775 | 1,832 |
16 may 2024 | 9.2556 | 9.5165 | 9.2286 | 9.2874 | 9.2874 | 1,298 |
15 may 2024 | 9.5008 | 9.5008 | 9.0633 | 9.2556 | 9.2556 | 1,617 |
14 may 2024 | 9.1196 | 9.5008 | 8.6198 | 9.5008 | 9.5008 | 2,512 |
13 may 2024 | 9.0035 | 9.1605 | 9.0008 | 9.1196 | 9.1196 | 117 |
12 may 2024 | 8.8320 | 9.6272 | 8.8316 | 9.0035 | 9.0035 | 1,605 |
11 may 2024 | 8.7986 | 8.8741 | 8.7915 | 8.8320 | 8.8320 | 162 |
10 may 2024 | 9.6786 | 9.6790 | 8.6504 | 8.7986 | 8.7986 | 2,371 |
09 may 2024 | 8.7115 | 9.6788 | 8.7115 | 9.6786 | 9.6786 | 961 |
08 may 2024 | 8.4717 | 8.7122 | 8.3306 | 8.7115 | 8.7115 | 653 |
07 may 2024 | 8.5093 | 8.8822 | 8.1718 | 8.4717 | 8.4717 | 1,028 |
06 may 2024 | 8.9999 | 9.2789 | 7.6522 | 8.5093 | 8.5093 | 8,051 |
05 may 2024 | 9.9227 | 10.2900 | 8.9999 | 8.9999 | 8.9999 | 2,993 |
04 may 2024 | 9.7373 | 10.2099 | 9.7358 | 9.9227 | 9.9227 | 1,445 |
03 may 2024 | 9.4005 | 10.2504 | 9.4005 | 9.7373 | 9.7373 | 1,802 |
02 may 2024 | 9.1823 | 9.6349 | 9.1823 | 9.4005 | 9.4005 | 710 |
01 may 2024 | 9.4328 | 9.4336 | 9.0916 | 9.1823 | 9.1823 | 631 |
30 abr 2024 | 9.7020 | 9.7020 | 9.4243 | 9.4328 | 9.4328 | 237 |
29 abr 2024 | 9.6850 | 9.7020 | 9.4350 | 9.7020 | 9.7020 | 167 |
28 abr 2024 | 9.3660 | 9.7498 | 9.3133 | 9.6850 | 9.6850 | 723 |
27 abr 2024 | 9.6636 | 9.6994 | 9.3528 | 9.3660 | 9.3660 | 282 |
26 abr 2024 | 9.3853 | 9.9787 | 8.9598 | 9.6636 | 9.6636 | 1,617 |
25 abr 2024 | 9.1554 | 9.4367 | 9.0975 | 9.3853 | 9.3853 | 6 |
24 abr 2024 | 8.9472 | 9.3271 | 8.2953 | 9.1554 | 9.1554 | 572 |
23 abr 2024 | 9.4540 | 9.4546 | 8.9464 | 8.9472 | 8.9472 | 382 |
22 abr 2024 | 9.8809 | 9.8852 | 8.9584 | 9.4540 | 9.4540 | 2,944 |
21 abr 2024 | 9.6131 | 10.1804 | 9.5595 | 9.8809 | 9.8809 | 753 |
20 abr 2024 | 9.1548 | 9.7423 | 9.1084 | 9.6131 | 9.6131 | 15 |
19 abr 2024 | 9.5837 | 9.5837 | 9.1121 | 9.1548 | 9.1548 | 242 |
18 abr 2024 | 8.9110 | 9.8150 | 8.8915 | 9.5837 | 9.5837 | 709 |
17 abr 2024 | 9.0364 | 9.0408 | 8.8053 | 8.9110 | 8.9110 | 29 |
16 abr 2024 | 9.0025 | 9.0444 | 8.8437 | 9.0364 | 9.0364 | 29 |
15 abr 2024 | 8.9801 | 9.0835 | 8.9791 | 9.0025 | 9.0025 | 349 |
14 abr 2024 | 8.5140 | 8.9816 | 8.3351 | 8.9801 | 8.9801 | 401 |
13 abr 2024 | 9.0031 | 9.1300 | 8.1266 | 8.5140 | 8.5140 | 381 |
12 abr 2024 | 9.1677 | 9.1751 | 9.0002 | 9.0031 | 9.0031 | 222 |
11 abr 2024 | 9.1599 | 9.3679 | 9.1599 | 9.1677 | 9.1677 | 522 |
10 abr 2024 | 9.0353 | 9.1599 | 9.0074 | 9.1599 | 9.1599 | 81 |
09 abr 2024 | 9.2214 | 9.2214 | 9.0276 | 9.0353 | 9.0353 | 210 |
08 abr 2024 | 8.7737 | 9.2214 | 8.7737 | 9.2214 | 9.2214 | 1,521 |
07 abr 2024 | 9.2081 | 9.4357 | 7.8726 | 8.7737 | 8.7737 | 3,753 |
06 abr 2024 | 9.3299 | 9.7558 | 6.8362 | 9.2081 | 9.2081 | 6,598 |
05 abr 2024 | 9.7430 | 10.3450 | 9.2917 | 9.3299 | 9.3299 | 2,226 |
04 abr 2024 | 9.8897 | 10.5598 | 9.2335 | 9.7430 | 9.7430 | 1,762 |
03 abr 2024 | 9.3331 | 10.0194 | 9.3331 | 9.8897 | 9.8897 | 1,080 |
02 abr 2024 | 9.4246 | 9.4246 | 9.2745 | 9.3331 | 9.3331 | 575 |
01 abr 2024 | 9.4149 | 10.0293 | 9.3239 | 9.4246 | 9.4246 | 1,868 |
31 mar 2024 | 9.4281 | 10.0571 | 9.2768 | 9.4149 | 9.4149 | 221 |
30 mar 2024 | 9.4956 | 9.4987 | 9.4281 | 9.4281 | 9.4281 | 37 |
29 mar 2024 | 9.2472 | 9.4956 | 8.6520 | 9.4956 | 9.4956 | 257 |
28 mar 2024 | 9.0087 | 9.3471 | 9.0063 | 9.2472 | 9.2472 | 39 |
27 mar 2024 | 9.2936 | 9.4370 | 8.7698 | 9.0087 | 9.0087 | 1,449 |
26 mar 2024 | 8.6925 | 9.6259 | 8.6846 | 9.2936 | 9.2936 | 1,738 |
25 mar 2024 | 8.8675 | 9.1497 | 8.6023 | 8.6925 | 8.6925 | 493 |
24 mar 2024 | 8.9044 | 9.0098 | 8.7959 | 8.8675 | 8.8675 | 802 |
23 mar 2024 | 9.1164 | 9.1164 | 8.4520 | 8.9044 | 8.9044 | 1,827 |
22 mar 2024 | 9.2723 | 9.2723 | 9.0126 | 9.1164 | 9.1164 | 946 |
21 mar 2024 | 9.6156 | 10.0738 | 9.2376 | 9.2723 | 9.2723 | 1,896 |
20 mar 2024 | 10.1846 | 10.2296 | 9.6156 | 9.6156 | 9.6156 | 642 |
19 mar 2024 | 9.4880 | 10.2972 | 9.1771 | 10.1846 | 10.1846 | 2,966 |
18 mar 2024 | 9.5965 | 9.6078 | 9.4748 | 9.4880 | 9.4880 | 75 |
17 mar 2024 | 9.5010 | 9.5965 | 9.4593 | 9.5965 | 9.5965 | 118 |
16 mar 2024 | 9.8142 | 9.8142 | 9.4926 | 9.5010 | 9.5010 | 138 |
15 mar 2024 | 9.7876 | 9.8142 | 9.6353 | 9.8142 | 9.8142 | 224 |
14 mar 2024 | 9.9002 | 9.9177 | 9.5840 | 9.7876 | 9.7876 | 482 |
13 mar 2024 | 9.8477 | 10.2171 | 9.8477 | 9.9002 | 9.9002 | 186 |
12 mar 2024 | 9.9199 | 10.0212 | 9.8466 | 9.8477 | 9.8477 | 246 |
11 mar 2024 | 9.7871 | 9.9199 | 9.7788 | 9.9199 | 9.9199 | 515 |
10 mar 2024 | 9.7917 | 10.3663 | 9.7917 | 10.0131 | 10.0131 | 1,704 |
09 mar 2024 | 9.5824 | 10.3108 | 8.7101 | 9.7917 | 9.7917 | 5,101 |
08 mar 2024 | 9.7470 | 9.7470 | 8.6562 | 9.5824 | 9.5824 | 2,319 |
07 mar 2024 | 10.1543 | 10.1543 | 9.3090 | 9.7470 | 9.7470 | 3,446 |
06 mar 2024 | 10.3512 | 10.5721 | 9.7624 | 10.1543 | 10.1543 | 2,568 |
05 mar 2024 | 11.5401 | 11.9538 | 10.2509 | 10.3512 | 10.3512 | 6,987 |
04 mar 2024 | 11.7128 | 12.0815 | 10.5728 | 11.5401 | 11.5401 | 7,789 |
03 mar 2024 | 11.5568 | 11.7569 | 11.5568 | 11.7128 | 11.7128 | 349 |
02 mar 2024 | 12.2946 | 12.3231 | 11.4491 | 11.5568 | 11.5568 | 1,892 |
01 mar 2024 | 12.0877 | 12.4395 | 12.0571 | 12.2946 | 12.2946 | 1,425 |
29 feb 2024 | 11.5512 | 12.2174 | 11.5512 | 12.0877 | 12.0877 | 2,976 |
28 feb 2024 | 11.3091 | 11.7946 | 11.3091 | 11.5512 | 11.5512 | 700 |
27 feb 2024 | 11.6398 | 11.6442 | 11.3091 | 11.3091 | 11.3091 | 233 |
26 feb 2024 | 10.9364 | 13.1338 | 10.4984 | 11.6398 | 11.6398 | 13,542 |
25 feb 2024 | 10.0445 | 11.7719 | 10.0164 | 10.9364 | 10.9364 | 4,691 |
24 feb 2024 | 9.4937 | 10.2846 | 9.4937 | 10.0445 | 10.0445 | 1,764 |
23 feb 2024 | 9.5740 | 9.5740 | 9.4448 | 9.4937 | 9.4937 | 47 |
22 feb 2024 | 9.7702 | 9.8227 | 9.5406 | 9.5740 | 9.5740 | 669 |
21 feb 2024 | 9.8710 | 9.8902 | 9.5211 | 9.7702 | 9.7702 | 1,374 |
20 feb 2024 | 9.6160 | 10.3454 | 9.6144 | 9.8710 | 9.8710 | 3,336 |
19 feb 2024 | 9.4359 | 10.3115 | 9.4136 | 9.6160 | 9.6160 | 2,089 |
18 feb 2024 | 9.3138 | 9.5250 | 9.2723 | 9.4359 | 9.4359 | 466 |
*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. |