Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 10.50 | 10.80 | 10.50 | 10.90 | 10.90 | 169 |
27 mar 2024 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | 169 |
26 mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
25 mar 2024 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | 853 |
22 mar 2024 | 9.90 | 10.90 | 9.90 | 10.90 | 10.90 | 2,360 |
21 mar 2024 | 9.80 | 10.00 | 9.80 | 9.85 | 9.85 | 347 |
20 mar 2024 | 9.90 | 10.00 | 9.90 | 9.95 | 9.95 | 819 |
19 mar 2024 | 9.40 | 9.90 | 9.40 | 9.75 | 9.75 | 2,179 |
18 mar 2024 | 9.10 | 9.35 | 9.00 | 9.35 | 9.35 | 1,887 |
15 mar 2024 | 9.45 | 9.45 | 8.90 | 9.05 | 9.05 | 308 |
14 mar 2024 | 9.05 | 9.35 | 9.05 | 9.20 | 9.20 | 495 |
13 mar 2024 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | 257 |
12 mar 2024 | 9.20 | 9.30 | 9.20 | 9.30 | 9.30 | 10 |
11 mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 237 |
08 mar 2024 | 9.15 | 9.15 | 8.75 | 9.05 | 9.05 | 2,672 |
07 mar 2024 | 9.15 | 9.15 | 9.05 | 9.10 | 9.10 | 243 |
06 mar 2024 | 9.15 | 9.45 | 9.15 | 9.25 | 9.25 | 1,379 |
05 mar 2024 | 9.00 | 9.35 | 9.00 | 9.35 | 9.35 | 598 |
04 mar 2024 | 8.90 | 8.90 | 8.80 | 8.90 | 8.90 | 1,086 |
01 mar 2024 | 9.30 | 9.30 | 8.80 | 8.90 | 8.90 | 1,064 |
29 feb 2024 | 9.50 | 9.70 | 9.10 | 9.25 | 9.25 | 2,119 |
28 feb 2024 | 9.80 | 9.80 | 9.55 | 9.60 | 9.60 | 1,052 |
27 feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
26 feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
23 feb 2024 | 9.90 | 9.90 | 9.65 | 9.70 | 9.70 | 664 |
22 feb 2024 | 10.00 | 10.00 | 9.80 | 9.85 | 9.85 | 171 |
21 feb 2024 | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | 951 |
20 feb 2024 | 9.90 | 10.10 | 9.80 | 9.80 | 9.80 | 1,224 |
19 feb 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1 |
16 feb 2024 | 10.30 | 10.30 | 9.90 | 9.90 | 9.90 | 514 |
15 feb 2024 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | 1,150 |
14 feb 2024 | 10.10 | 10.20 | 10.00 | 10.00 | 10.00 | 579 |
13 feb 2024 | 10.20 | 10.20 | 9.95 | 10.00 | 10.00 | 298 |
12 feb 2024 | 9.95 | 10.20 | 9.95 | 10.20 | 10.20 | 1,472 |
09 feb 2024 | 10.30 | 10.30 | 9.95 | 10.10 | 10.10 | 992 |
08 feb 2024 | 10.20 | 10.40 | 10.20 | 10.20 | 10.20 | 531 |
07 feb 2024 | 10.60 | 10.60 | 10.20 | 10.30 | 10.30 | 609 |
06 feb 2024 | 10.70 | 10.70 | 10.50 | 10.60 | 10.60 | 601 |
05 feb 2024 | 10.20 | 11.10 | 10.20 | 11.00 | 11.00 | 1,962 |
02 feb 2024 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | 909 |
01 feb 2024 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | 2,802 |
31 ene 2024 | 10.40 | 10.40 | 10.00 | 10.00 | 10.00 | 833 |
30 ene 2024 | 10.80 | 10.80 | 10.30 | 10.30 | 10.30 | 4,342 |
29 ene 2024 | 10.60 | 10.90 | 10.60 | 10.80 | 10.80 | 1,051 |
26 ene 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
25 ene 2024 | 11.10 | 11.10 | 10.80 | 10.90 | 10.90 | 911 |
24 ene 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | 100 |
23 ene 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
22 ene 2024 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 16 |
19 ene 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
18 ene 2024 | 11.20 | 11.20 | 10.90 | 11.00 | 11.00 | 236 |
17 ene 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
16 ene 2024 | 10.90 | 11.10 | 10.80 | 11.00 | 11.00 | 95 |
15 ene 2024 | 10.90 | 11.10 | 10.80 | 11.00 | 11.00 | 1,757 |
12 ene 2024 | 10.80 | 11.30 | 10.80 | 11.10 | 11.10 | 1,303 |
11 ene 2024 | 10.80 | 11.10 | 10.80 | 11.00 | 11.00 | 53 |
10 ene 2024 | 10.80 | 11.10 | 10.80 | 11.10 | 11.10 | 187 |
09 ene 2024 | 10.90 | 11.20 | 10.80 | 11.10 | 11.10 | 2,255 |
08 ene 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
05 ene 2024 | 10.80 | 10.90 | 10.50 | 10.90 | 10.90 | 1,075 |
04 ene 2024 | 10.70 | 11.00 | 10.60 | 10.70 | 10.70 | 2,821 |
03 ene 2024 | 10.70 | 10.80 | 10.60 | 10.80 | 10.80 | 1,056 |
02 ene 2024 | 11.20 | 11.20 | 10.70 | 10.80 | 10.80 | 1,091 |
29 dic 2023 | 11.40 | 11.40 | 10.30 | 10.90 | 10.90 | 2,923 |
28 dic 2023 | 11.20 | 11.80 | 11.20 | 11.60 | 11.60 | 6,095 |
27 dic 2023 | 11.50 | 11.50 | 11.10 | 11.40 | 11.40 | 277 |
22 dic 2023 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | 8 |
21 dic 2023 | 11.30 | 11.40 | 11.20 | 11.40 | 11.40 | 3,009 |
20 dic 2023 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | 484 |
19 dic 2023 | 11.40 | 12.00 | 11.20 | 11.70 | 11.70 | 3,607 |
18 dic 2023 | 11.20 | 11.20 | 9.90 | 11.10 | 11.10 | 8,342 |
15 dic 2023 | 11.30 | 11.30 | 10.90 | 11.10 | 11.10 | 216 |
14 dic 2023 | 11.40 | 11.40 | 10.90 | 11.20 | 11.20 | 1,581 |
13 dic 2023 | 11.50 | 11.80 | 11.50 | 11.70 | 11.70 | 223 |
12 dic 2023 | 11.80 | 11.80 | 11.50 | 11.80 | 11.80 | 1,684 |
11 dic 2023 | 11.80 | 12.00 | 11.30 | 12.00 | 12.00 | 3,813 |
08 dic 2023 | 12.20 | 12.20 | 11.70 | 12.00 | 12.00 | 843 |
07 dic 2023 | 11.70 | 12.30 | 11.70 | 12.20 | 12.20 | 1,279 |
06 dic 2023 | 11.80 | 11.90 | 11.70 | 11.90 | 11.90 | 217 |
05 dic 2023 | 12.10 | 12.10 | 11.80 | 11.90 | 11.90 | 108 |
04 dic 2023 | 12.00 | 12.30 | 12.00 | 12.10 | 12.10 | 336 |
01 dic 2023 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | 26 |
30 nov 2023 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | 9 |
29 nov 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
28 nov 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
27 nov 2023 | 12.50 | 12.50 | 12.00 | 12.00 | 12.00 | 1,074 |
24 nov 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
23 nov 2023 | 12.80 | 12.80 | 12.50 | 12.70 | 12.70 | 17 |
22 nov 2023 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | 7 |
21 nov 2023 | 12.50 | 12.80 | 12.50 | 12.70 | 12.70 | 218 |
20 nov 2023 | 12.40 | 12.50 | 12.30 | 12.50 | 12.50 | 657 |
17 nov 2023 | 11.90 | 12.20 | 11.90 | 12.20 | 12.20 | 34 |
16 nov 2023 | 12.40 | 12.40 | 12.10 | 12.10 | 12.10 | 1,794 |
15 nov 2023 | 12.30 | 12.40 | 12.30 | 12.30 | 12.30 | 14 |
14 nov 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 171 |
13 nov 2023 | 11.70 | 12.00 | 11.70 | 12.00 | 12.00 | 367 |
10 nov 2023 | 11.90 | 11.90 | 11.60 | 11.90 | 11.90 | 718 |
09 nov 2023 | 11.80 | 11.80 | 11.60 | 11.70 | 11.70 | 1,000 |
08 nov 2023 | 11.70 | 11.80 | 11.60 | 11.80 | 11.80 | 519 |
07 nov 2023 | 11.10 | 11.30 | 11.00 | 11.30 | 11.30 | 165 |
*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. |