Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 9.25 | 9.26 | 9.05 | 9.17 | 9.17 | 167,100 |
20 may 2024 | 9.22 | 9.50 | 9.16 | 9.27 | 9.27 | 234,100 |
17 may 2024 | 9.31 | 9.39 | 9.24 | 9.25 | 9.25 | 250,100 |
16 may 2024 | 9.08 | 9.32 | 9.08 | 9.28 | 9.28 | 381,800 |
15 may 2024 | 9.22 | 9.30 | 8.94 | 9.21 | 9.21 | 411,600 |
14 may 2024 | 9.28 | 9.36 | 9.06 | 9.24 | 9.24 | 223,800 |
13 may 2024 | 9.20 | 9.47 | 9.09 | 9.32 | 9.32 | 310,000 |
10 may 2024 | 9.24 | 9.30 | 9.07 | 9.23 | 9.23 | 367,800 |
09 may 2024 | 9.28 | 9.36 | 9.10 | 9.18 | 9.18 | 247,700 |
08 may 2024 | 9.11 | 9.33 | 8.99 | 9.27 | 9.27 | 484,800 |
07 may 2024 | 8.86 | 9.42 | 8.86 | 9.24 | 9.24 | 829,100 |
06 may 2024 | 8.51 | 9.00 | 8.51 | 8.88 | 8.88 | 393,900 |
03 may 2024 | 8.78 | 8.86 | 8.45 | 8.64 | 8.64 | 591,900 |
02 may 2024 | 8.00 | 8.90 | 7.90 | 8.70 | 8.70 | 685,200 |
01 may 2024 | 8.63 | 8.75 | 8.14 | 8.19 | 8.19 | 479,300 |
30 abr 2024 | 8.94 | 8.94 | 8.50 | 8.64 | 8.64 | 440,300 |
29 abr 2024 | 8.39 | 9.04 | 8.39 | 8.99 | 8.99 | 780,000 |
26 abr 2024 | 8.25 | 8.43 | 8.21 | 8.37 | 8.37 | 211,600 |
25 abr 2024 | 8.19 | 8.35 | 8.08 | 8.35 | 8.35 | 188,600 |
24 abr 2024 | 8.15 | 8.33 | 8.03 | 8.26 | 8.26 | 297,900 |
23 abr 2024 | 8.03 | 8.24 | 7.96 | 8.15 | 8.15 | 236,900 |
22 abr 2024 | 8.14 | 8.19 | 8.00 | 8.02 | 8.02 | 254,100 |
19 abr 2024 | 7.90 | 8.38 | 7.82 | 8.17 | 8.17 | 516,000 |
18 abr 2024 | 8.05 | 8.25 | 7.97 | 7.99 | 7.99 | 286,200 |
17 abr 2024 | 7.97 | 8.09 | 7.84 | 8.05 | 8.05 | 402,300 |
16 abr 2024 | 8.03 | 8.05 | 7.71 | 8.00 | 8.00 | 418,100 |
15 abr 2024 | 8.06 | 8.15 | 7.95 | 8.08 | 8.08 | 266,300 |
12 abr 2024 | 8.25 | 8.46 | 8.05 | 8.09 | 8.09 | 392,100 |
11 abr 2024 | 8.25 | 8.25 | 7.92 | 8.18 | 8.18 | 221,200 |
10 abr 2024 | 8.11 | 8.24 | 8.02 | 8.19 | 8.19 | 282,600 |
09 abr 2024 | 8.43 | 8.46 | 7.99 | 8.18 | 8.18 | 323,000 |
08 abr 2024 | 8.21 | 8.46 | 8.16 | 8.43 | 8.43 | 337,300 |
05 abr 2024 | 8.14 | 8.30 | 8.06 | 8.14 | 8.14 | 353,800 |
04 abr 2024 | 8.19 | 8.31 | 8.02 | 8.03 | 8.03 | 634,200 |
03 abr 2024 | 7.95 | 8.25 | 7.78 | 8.25 | 8.25 | 947,300 |
02 abr 2024 | 7.37 | 7.89 | 7.27 | 7.87 | 7.87 | 797,100 |
01 abr 2024 | 7.14 | 7.23 | 7.02 | 7.20 | 7.20 | 157,000 |
28 mar 2024 | 7.02 | 7.20 | 7.02 | 7.14 | 7.14 | 277,600 |
27 mar 2024 | 6.88 | 7.03 | 6.88 | 7.01 | 7.01 | 202,600 |
26 mar 2024 | 6.90 | 7.09 | 6.89 | 6.94 | 6.94 | 413,500 |
25 mar 2024 | 6.63 | 6.92 | 6.62 | 6.88 | 6.88 | 373,900 |
22 mar 2024 | 6.66 | 6.69 | 6.58 | 6.63 | 6.63 | 233,000 |
21 mar 2024 | 6.57 | 6.74 | 6.51 | 6.65 | 6.65 | 416,800 |
20 mar 2024 | 6.43 | 6.59 | 6.41 | 6.56 | 6.56 | 424,900 |
19 mar 2024 | 6.43 | 6.54 | 6.41 | 6.53 | 6.53 | 479,400 |
18 mar 2024 | 6.26 | 6.52 | 6.22 | 6.41 | 6.41 | 615,200 |
15 mar 2024 | 6.16 | 6.27 | 6.05 | 6.25 | 6.25 | 596,000 |
14 mar 2024 | 6.13 | 6.19 | 6.02 | 6.14 | 6.14 | 312,000 |
13 mar 2024 | 5.90 | 6.16 | 5.85 | 6.10 | 6.10 | 772,300 |
12 mar 2024 | 5.78 | 5.90 | 5.69 | 5.76 | 5.76 | 351,100 |
11 mar 2024 | 5.72 | 5.85 | 5.70 | 5.83 | 5.83 | 327,200 |
08 mar 2024 | 5.76 | 5.84 | 5.70 | 5.73 | 5.73 | 228,100 |
07 mar 2024 | 5.55 | 5.78 | 5.55 | 5.76 | 5.76 | 490,100 |
06 mar 2024 | 5.55 | 5.71 | 5.52 | 5.59 | 5.59 | 445,100 |
05 mar 2024 | 5.35 | 5.53 | 5.35 | 5.44 | 5.44 | 278,800 |
04 mar 2024 | 5.58 | 5.58 | 5.38 | 5.38 | 5.38 | 254,500 |
01 mar 2024 | 5.39 | 5.70 | 5.39 | 5.58 | 5.58 | 460,000 |
29 feb 2024 | 5.28 | 5.35 | 5.23 | 5.35 | 5.35 | 470,500 |
28 feb 2024 | 5.38 | 5.50 | 5.24 | 5.26 | 5.26 | 233,500 |
27 feb 2024 | 5.33 | 5.48 | 5.33 | 5.39 | 5.39 | 239,000 |
26 feb 2024 | 5.47 | 5.53 | 5.32 | 5.32 | 5.32 | 185,800 |
23 feb 2024 | 5.55 | 5.58 | 5.41 | 5.46 | 5.46 | 392,700 |
22 feb 2024 | 5.53 | 5.72 | 5.40 | 5.65 | 5.65 | 661,200 |
21 feb 2024 | 5.15 | 5.62 | 5.12 | 5.52 | 5.52 | 778,000 |
20 feb 2024 | 5.31 | 5.31 | 5.01 | 5.15 | 5.15 | 839,300 |
16 feb 2024 | 5.35 | 5.35 | 5.23 | 5.27 | 5.27 | 224,900 |
15 feb 2024 | 5.08 | 5.38 | 5.08 | 5.34 | 5.34 | 543,800 |
14 feb 2024 | 5.10 | 5.16 | 5.01 | 5.02 | 5.02 | 282,000 |
13 feb 2024 | 5.20 | 5.20 | 5.01 | 5.04 | 5.04 | 474,000 |
12 feb 2024 | 5.19 | 5.38 | 5.19 | 5.29 | 5.29 | 323,900 |
09 feb 2024 | 5.19 | 5.26 | 5.08 | 5.19 | 5.19 | 376,200 |
08 feb 2024 | 4.99 | 5.25 | 4.97 | 5.20 | 5.20 | 358,700 |
07 feb 2024 | 4.99 | 5.07 | 4.94 | 4.98 | 4.98 | 306,200 |
06 feb 2024 | 4.86 | 5.05 | 4.85 | 4.94 | 4.94 | 458,800 |
05 feb 2024 | 5.03 | 5.05 | 4.85 | 4.86 | 4.86 | 422,500 |
02 feb 2024 | 5.40 | 5.43 | 5.09 | 5.09 | 5.09 | 547,000 |
01 feb 2024 | 5.66 | 5.78 | 5.44 | 5.44 | 5.44 | 367,200 |
31 ene 2024 | 5.55 | 5.86 | 5.43 | 5.58 | 5.58 | 865,900 |
30 ene 2024 | 5.34 | 5.60 | 5.34 | 5.54 | 5.54 | 398,100 |
29 ene 2024 | 5.39 | 5.44 | 5.26 | 5.43 | 5.43 | 391,500 |
26 ene 2024 | 5.21 | 5.40 | 5.18 | 5.40 | 5.40 | 504,500 |
25 ene 2024 | 5.26 | 5.26 | 5.06 | 5.21 | 5.21 | 449,500 |
24 ene 2024 | 4.99 | 5.29 | 4.98 | 5.17 | 5.17 | 893,100 |
23 ene 2024 | 4.89 | 5.05 | 4.89 | 4.94 | 4.94 | 275,400 |
22 ene 2024 | 4.81 | 4.99 | 4.75 | 4.97 | 4.97 | 390,600 |
19 ene 2024 | 4.84 | 4.86 | 4.72 | 4.86 | 4.86 | 302,100 |
18 ene 2024 | 4.88 | 4.88 | 4.76 | 4.83 | 4.83 | 345,900 |
17 ene 2024 | 4.90 | 4.97 | 4.78 | 4.88 | 4.88 | 443,100 |
16 ene 2024 | 5.10 | 5.15 | 5.01 | 5.04 | 5.04 | 326,000 |
12 ene 2024 | 5.25 | 5.26 | 5.10 | 5.12 | 5.12 | 327,000 |
11 ene 2024 | 5.23 | 5.23 | 5.11 | 5.13 | 5.13 | 304,200 |
10 ene 2024 | 5.31 | 5.34 | 5.16 | 5.18 | 5.18 | 272,300 |
09 ene 2024 | 5.54 | 5.55 | 5.28 | 5.28 | 5.28 | 299,700 |
08 ene 2024 | 5.50 | 5.59 | 5.41 | 5.55 | 5.55 | 318,600 |
05 ene 2024 | 5.45 | 5.67 | 5.44 | 5.66 | 5.66 | 368,100 |
04 ene 2024 | 5.61 | 5.63 | 5.40 | 5.42 | 5.42 | 481,400 |
03 ene 2024 | 5.61 | 5.72 | 5.52 | 5.62 | 5.62 | 482,500 |
02 ene 2024 | 5.66 | 5.79 | 5.60 | 5.64 | 5.64 | 302,700 |
29 dic 2023 | 5.70 | 5.70 | 5.59 | 5.64 | 5.64 | 355,100 |
28 dic 2023 | 5.71 | 5.77 | 5.66 | 5.66 | 5.66 | 298,100 |
*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. |