Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 9.47 | 9.81 | 9.44 | 9.76 | 9.76 | 612,121 |
01 may 2024 | 9.52 | 9.67 | 9.36 | 9.39 | 9.39 | 892,800 |
30 abr 2024 | 9.73 | 9.73 | 9.41 | 9.56 | 9.56 | 892,700 |
29 abr 2024 | 9.80 | 9.93 | 9.58 | 9.75 | 9.75 | 1,734,700 |
26 abr 2024 | 9.86 | 9.94 | 9.78 | 9.83 | 9.83 | 1,157,700 |
25 abr 2024 | 9.33 | 9.99 | 8.78 | 9.88 | 9.88 | 3,989,400 |
24 abr 2024 | 9.76 | 9.90 | 9.75 | 9.85 | 9.85 | 700,800 |
23 abr 2024 | 9.62 | 9.76 | 9.53 | 9.73 | 9.73 | 542,100 |
22 abr 2024 | 9.41 | 9.60 | 9.34 | 9.57 | 9.57 | 618,500 |
19 abr 2024 | 9.25 | 9.38 | 9.25 | 9.35 | 9.35 | 803,000 |
18 abr 2024 | 9.15 | 9.27 | 9.13 | 9.26 | 9.26 | 622,700 |
17 abr 2024 | 9.25 | 9.34 | 9.14 | 9.14 | 9.14 | 562,200 |
16 abr 2024 | 9.27 | 9.37 | 9.18 | 9.23 | 9.23 | 604,400 |
15 abr 2024 | 9.53 | 9.69 | 9.27 | 9.33 | 9.33 | 735,200 |
12 abr 2024 | 9.81 | 9.87 | 9.45 | 9.50 | 9.50 | 880,500 |
11 abr 2024 | 9.89 | 9.94 | 9.78 | 9.85 | 9.85 | 630,500 |
10 abr 2024 | 9.84 | 9.98 | 9.72 | 9.93 | 9.93 | 1,579,400 |
09 abr 2024 | 9.91 | 10.05 | 9.74 | 10.00 | 10.00 | 1,869,200 |
08 abr 2024 | 9.90 | 10.01 | 9.81 | 9.84 | 9.84 | 753,100 |
05 abr 2024 | 9.63 | 9.89 | 9.53 | 9.80 | 9.80 | 546,800 |
04 abr 2024 | 9.91 | 10.00 | 9.63 | 9.67 | 9.67 | 707,000 |
03 abr 2024 | 9.82 | 9.98 | 9.82 | 9.87 | 9.87 | 631,800 |
02 abr 2024 | 9.87 | 9.94 | 9.77 | 9.92 | 9.92 | 794,400 |
01 abr 2024 | 9.91 | 10.06 | 9.77 | 9.97 | 9.97 | 1,201,300 |
28 mar 2024 | 10.05 | 10.08 | 9.92 | 9.94 | 9.94 | 1,770,400 |
27 mar 2024 | 9.74 | 10.09 | 9.74 | 10.03 | 10.03 | 1,263,300 |
26 mar 2024 | 9.81 | 9.93 | 9.73 | 9.75 | 9.75 | 838,800 |
25 mar 2024 | 9.95 | 10.16 | 9.68 | 9.72 | 9.72 | 1,474,600 |
22 mar 2024 | 9.94 | 9.96 | 9.80 | 9.91 | 9.91 | 1,509,200 |
21 mar 2024 | 9.84 | 9.92 | 9.76 | 9.88 | 9.88 | 1,234,100 |
20 mar 2024 | 9.48 | 9.79 | 9.47 | 9.77 | 9.77 | 717,600 |
19 mar 2024 | 9.43 | 9.66 | 9.43 | 9.52 | 9.52 | 643,700 |
18 mar 2024 | 9.59 | 9.63 | 9.43 | 9.43 | 9.43 | 719,100 |
15 mar 2024 | 9.65 | 9.88 | 9.47 | 9.49 | 9.49 | 1,070,800 |
14 mar 2024 | 9.76 | 9.91 | 9.60 | 9.67 | 9.67 | 1,642,400 |
13 mar 2024 | 9.52 | 9.81 | 9.52 | 9.74 | 9.74 | 1,016,100 |
12 mar 2024 | 9.40 | 9.62 | 9.40 | 9.51 | 9.51 | 654,100 |
11 mar 2024 | 9.50 | 9.59 | 9.49 | 9.49 | 9.49 | 395,000 |
08 mar 2024 | 9.58 | 9.75 | 9.50 | 9.58 | 9.58 | 440,600 |
07 mar 2024 | 9.45 | 9.74 | 9.45 | 9.54 | 9.54 | 711,200 |
06 mar 2024 | 9.69 | 9.77 | 9.52 | 9.64 | 9.64 | 754,100 |
05 mar 2024 | 9.79 | 9.91 | 9.63 | 9.65 | 9.65 | 1,208,900 |
04 mar 2024 | 9.87 | 9.95 | 9.69 | 9.77 | 9.77 | 624,000 |
01 mar 2024 | 9.60 | 9.94 | 9.49 | 9.87 | 9.87 | 2,015,200 |
29 feb 2024 | 9.49 | 9.63 | 9.43 | 9.62 | 9.62 | 1,817,100 |
28 feb 2024 | 9.35 | 9.58 | 9.18 | 9.44 | 9.44 | 1,022,900 |
27 feb 2024 | 9.65 | 9.77 | 9.40 | 9.43 | 9.43 | 821,900 |
26 feb 2024 | 9.36 | 9.68 | 9.36 | 9.64 | 9.64 | 1,079,600 |
23 feb 2024 | 9.29 | 9.42 | 9.08 | 9.42 | 9.42 | 739,100 |
22 feb 2024 | 9.40 | 9.49 | 9.18 | 9.30 | 9.30 | 1,804,400 |
21 feb 2024 | 9.27 | 9.41 | 9.07 | 9.39 | 9.39 | 3,646,000 |
20 feb 2024 | 9.44 | 9.55 | 9.30 | 9.32 | 9.32 | 2,820,800 |
16 feb 2024 | 9.31 | 9.60 | 9.16 | 9.50 | 9.50 | 1,566,100 |
15 feb 2024 | 8.78 | 9.44 | 8.66 | 9.44 | 9.44 | 2,858,600 |
14 feb 2024 | 8.38 | 8.40 | 8.24 | 8.36 | 8.36 | 569,900 |
13 feb 2024 | 8.53 | 8.53 | 8.26 | 8.34 | 8.34 | 644,000 |
12 feb 2024 | 8.25 | 8.65 | 8.25 | 8.63 | 8.63 | 646,900 |
09 feb 2024 | 8.30 | 8.34 | 8.23 | 8.30 | 8.30 | 1,443,900 |
08 feb 2024 | 8.39 | 8.43 | 8.27 | 8.28 | 8.28 | 1,079,000 |
07 feb 2024 | 8.73 | 8.73 | 8.31 | 8.42 | 8.42 | 773,500 |
06 feb 2024 | 8.73 | 8.76 | 8.06 | 8.65 | 8.65 | 5,422,600 |
05 feb 2024 | 8.75 | 8.78 | 8.65 | 8.76 | 8.76 | 466,500 |
02 feb 2024 | 8.83 | 8.83 | 8.63 | 8.82 | 8.82 | 624,100 |
01 feb 2024 | 8.62 | 8.85 | 8.60 | 8.83 | 8.83 | 864,900 |
31 ene 2024 | 8.96 | 8.99 | 8.59 | 8.59 | 8.59 | 631,200 |
30 ene 2024 | 8.85 | 8.97 | 8.81 | 8.96 | 8.96 | 683,200 |
29 ene 2024 | 8.77 | 8.85 | 8.70 | 8.84 | 8.84 | 465,700 |
26 ene 2024 | 8.72 | 8.90 | 8.67 | 8.80 | 8.80 | 529,800 |
25 ene 2024 | 8.64 | 8.70 | 8.57 | 8.68 | 8.68 | 889,400 |
24 ene 2024 | 8.86 | 8.88 | 8.61 | 8.62 | 8.62 | 400,100 |
23 ene 2024 | 8.92 | 8.94 | 8.84 | 8.85 | 8.85 | 476,500 |
22 ene 2024 | 8.99 | 9.02 | 8.81 | 8.89 | 8.89 | 429,900 |
19 ene 2024 | 8.97 | 9.02 | 8.80 | 8.99 | 8.99 | 1,190,900 |
18 ene 2024 | 8.70 | 8.93 | 8.68 | 8.92 | 8.92 | 738,700 |
17 ene 2024 | 8.69 | 8.74 | 8.51 | 8.66 | 8.66 | 400,400 |
16 ene 2024 | 8.79 | 8.85 | 8.75 | 8.78 | 8.78 | 428,700 |
12 ene 2024 | 8.83 | 8.96 | 8.83 | 8.85 | 8.85 | 374,700 |
11 ene 2024 | 8.88 | 8.99 | 8.86 | 8.88 | 8.88 | 476,100 |
10 ene 2024 | 9.01 | 9.01 | 8.81 | 8.91 | 8.91 | 470,200 |
09 ene 2024 | 9.24 | 9.24 | 8.98 | 9.00 | 9.00 | 694,700 |
08 ene 2024 | 9.25 | 9.33 | 9.15 | 9.25 | 9.25 | 657,300 |
05 ene 2024 | 9.09 | 9.22 | 9.06 | 9.20 | 9.20 | 796,500 |
04 ene 2024 | 9.15 | 9.21 | 8.99 | 9.15 | 9.15 | 977,400 |
03 ene 2024 | 9.39 | 9.39 | 9.12 | 9.12 | 9.12 | 867,100 |
02 ene 2024 | 9.61 | 9.69 | 9.39 | 9.48 | 9.48 | 719,500 |
29 dic 2023 | 9.60 | 9.75 | 9.57 | 9.67 | 9.67 | 854,900 |
28 dic 2023 | 9.65 | 9.67 | 9.53 | 9.60 | 9.60 | 538,700 |
27 dic 2023 | 9.43 | 9.66 | 9.43 | 9.57 | 9.57 | 989,800 |
26 dic 2023 | 9.19 | 9.43 | 9.18 | 9.43 | 9.43 | 787,200 |
22 dic 2023 | 8.93 | 9.26 | 8.93 | 9.17 | 9.17 | 1,733,200 |
21 dic 2023 | 8.41 | 8.93 | 8.27 | 8.92 | 8.92 | 2,454,100 |
20 dic 2023 | 8.10 | 8.35 | 8.10 | 8.34 | 8.34 | 1,210,900 |
19 dic 2023 | 8.00 | 8.23 | 8.00 | 8.15 | 8.15 | 920,800 |
18 dic 2023 | 8.00 | 8.15 | 7.97 | 8.01 | 8.01 | 1,080,800 |
15 dic 2023 | 8.28 | 8.28 | 7.91 | 7.99 | 7.99 | 1,816,000 |
14 dic 2023 | 8.01 | 8.30 | 8.01 | 8.27 | 8.27 | 1,565,200 |
13 dic 2023 | 8.41 | 8.41 | 8.05 | 8.21 | 8.21 | 3,636,100 |
12 dic 2023 | 8.31 | 8.49 | 8.23 | 8.41 | 8.41 | 7,539,300 |
11 dic 2023 | 8.05 | 8.35 | 7.95 | 8.33 | 8.33 | 3,485,800 |
08 dic 2023 | 7.85 | 8.18 | 7.77 | 8.07 | 8.07 | 1,706,300 |
*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. |