Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 8.86 | 9.00 | 8.86 | 8.92 | 8.92 | 23,612 |
02 may 2024 | 8.90 | 8.99 | 8.81 | 8.95 | 8.95 | 14,200 |
01 may 2024 | 8.95 | 8.99 | 8.75 | 8.89 | 8.89 | 17,800 |
30 abr 2024 | 8.78 | 8.98 | 8.72 | 8.95 | 8.95 | 40,600 |
29 abr 2024 | 8.83 | 8.94 | 8.65 | 8.73 | 8.73 | 19,500 |
26 abr 2024 | 8.79 | 8.92 | 8.74 | 8.76 | 8.76 | 25,400 |
25 abr 2024 | 8.92 | 9.04 | 8.80 | 8.81 | 8.81 | 32,400 |
24 abr 2024 | 9.00 | 9.06 | 8.86 | 8.92 | 8.92 | 33,800 |
23 abr 2024 | 8.82 | 9.14 | 8.75 | 9.06 | 9.06 | 67,900 |
22 abr 2024 | 8.93 | 9.00 | 8.73 | 8.78 | 8.78 | 24,800 |
19 abr 2024 | 8.62 | 8.95 | 8.52 | 8.85 | 8.85 | 57,700 |
18 abr 2024 | 8.58 | 8.70 | 8.54 | 8.70 | 8.70 | 30,300 |
17 abr 2024 | 8.92 | 8.92 | 8.61 | 8.62 | 8.62 | 49,000 |
16 abr 2024 | 8.97 | 9.00 | 8.82 | 8.91 | 8.91 | 39,700 |
15 abr 2024 | 8.48 | 9.08 | 8.37 | 8.93 | 8.93 | 147,400 |
12 abr 2024 | 8.65 | 8.65 | 8.30 | 8.44 | 8.44 | 65,300 |
11 abr 2024 | 8.55 | 8.72 | 8.47 | 8.50 | 8.50 | 66,700 |
10 abr 2024 | 8.92 | 8.92 | 8.63 | 8.65 | 8.65 | 67,400 |
09 abr 2024 | 9.00 | 9.07 | 8.87 | 9.02 | 9.02 | 20,600 |
08 abr 2024 | 8.92 | 9.15 | 8.80 | 9.07 | 9.07 | 42,900 |
05 abr 2024 | 8.89 | 8.95 | 8.82 | 8.88 | 8.88 | 20,400 |
04 abr 2024 | 9.00 | 9.04 | 8.86 | 8.94 | 8.94 | 23,300 |
03 abr 2024 | 9.00 | 9.05 | 8.84 | 8.93 | 8.93 | 37,100 |
02 abr 2024 | 9.12 | 9.17 | 8.92 | 9.00 | 9.00 | 36,500 |
01 abr 2024 | 9.24 | 9.24 | 9.05 | 9.13 | 9.13 | 36,300 |
28 mar 2024 | 9.12 | 9.36 | 9.12 | 9.15 | 9.15 | 62,000 |
27 mar 2024 | 9.00 | 9.18 | 8.91 | 9.18 | 9.18 | 34,500 |
26 mar 2024 | 9.00 | 9.13 | 8.85 | 9.00 | 9.00 | 54,200 |
25 mar 2024 | 9.00 | 9.00 | 8.90 | 8.97 | 8.97 | 33,800 |
22 mar 2024 | 8.78 | 9.00 | 8.74 | 8.94 | 8.94 | 153,500 |
21 mar 2024 | 8.93 | 9.00 | 8.83 | 8.83 | 8.83 | 50,800 |
20 mar 2024 | 8.87 | 8.98 | 8.81 | 8.95 | 8.95 | 28,100 |
19 mar 2024 | 8.74 | 8.97 | 8.71 | 8.85 | 8.85 | 39,900 |
18 mar 2024 | 8.46 | 8.77 | 8.46 | 8.73 | 8.73 | 59,100 |
15 mar 2024 | 8.64 | 8.95 | 8.46 | 8.47 | 8.47 | 65,100 |
14 mar 2024 | 9.00 | 9.00 | 8.64 | 8.69 | 8.69 | 106,200 |
13 mar 2024 | 8.87 | 9.00 | 8.84 | 9.00 | 9.00 | 65,300 |
12 mar 2024 | 9.00 | 9.00 | 8.83 | 8.87 | 8.87 | 64,600 |
11 mar 2024 | 9.00 | 9.00 | 8.89 | 8.97 | 8.97 | 71,200 |
08 mar 2024 | 9.00 | 9.00 | 8.94 | 8.98 | 8.98 | 34,400 |
07 mar 2024 | 8.77 | 9.00 | 8.77 | 9.00 | 9.00 | 73,700 |
06 mar 2024 | 8.76 | 8.82 | 8.72 | 8.79 | 8.79 | 30,100 |
05 mar 2024 | 8.77 | 8.81 | 8.73 | 8.77 | 8.77 | 22,000 |
04 mar 2024 | 8.61 | 8.79 | 8.58 | 8.74 | 8.74 | 104,000 |
01 mar 2024 | 8.59 | 8.76 | 8.57 | 8.69 | 8.69 | 32,400 |
29 feb 2024 | 8.86 | 8.88 | 8.57 | 8.59 | 8.59 | 42,600 |
28 feb 2024 | 8.65 | 8.87 | 8.65 | 8.77 | 8.77 | 41,200 |
27 feb 2024 | 8.43 | 8.75 | 8.43 | 8.72 | 8.72 | 85,700 |
26 feb 2024 | 8.38 | 8.47 | 8.27 | 8.43 | 8.43 | 68,300 |
23 feb 2024 | 8.42 | 8.44 | 8.33 | 8.39 | 8.39 | 29,500 |
22 feb 2024 | 8.41 | 8.47 | 8.31 | 8.42 | 8.42 | 42,700 |
21 feb 2024 | 8.32 | 8.41 | 8.31 | 8.33 | 8.33 | 35,700 |
20 feb 2024 | 8.30 | 8.47 | 8.30 | 8.38 | 8.38 | 28,800 |
16 feb 2024 | 8.39 | 8.51 | 8.37 | 8.37 | 8.37 | 27,800 |
15 feb 2024 | 8.31 | 8.47 | 8.28 | 8.42 | 8.42 | 29,200 |
14 feb 2024 | 8.14 | 8.31 | 8.12 | 8.31 | 8.31 | 16,900 |
13 feb 2024 | 8.29 | 8.29 | 8.11 | 8.13 | 8.13 | 29,400 |
12 feb 2024 | 8.38 | 8.50 | 8.37 | 8.38 | 8.38 | 36,700 |
09 feb 2024 | 8.22 | 8.42 | 8.21 | 8.42 | 8.42 | 37,500 |
08 feb 2024 | 8.09 | 8.30 | 8.09 | 8.24 | 8.24 | 24,300 |
07 feb 2024 | 8.10 | 8.17 | 8.05 | 8.14 | 8.14 | 45,200 |
06 feb 2024 | 8.09 | 8.15 | 8.01 | 8.05 | 8.05 | 14,400 |
05 feb 2024 | 7.97 | 8.15 | 7.87 | 8.01 | 8.01 | 46,600 |
02 feb 2024 | 7.95 | 8.04 | 7.90 | 8.04 | 8.04 | 46,900 |
01 feb 2024 | 8.05 | 8.08 | 7.98 | 7.98 | 7.98 | 24,600 |
31 ene 2024 | 8.24 | 8.24 | 8.03 | 8.05 | 8.05 | 71,700 |
30 ene 2024 | 8.06 | 8.25 | 8.05 | 8.23 | 8.23 | 47,400 |
29 ene 2024 | 8.06 | 8.16 | 7.98 | 8.14 | 8.14 | 47,300 |
26 ene 2024 | 7.95 | 8.21 | 7.82 | 8.04 | 8.04 | 206,900 |
25 ene 2024 | 7.89 | 7.95 | 7.83 | 7.90 | 7.90 | 29,400 |
24 ene 2024 | 7.90 | 7.94 | 7.82 | 7.86 | 7.86 | 62,000 |
23 ene 2024 | 7.97 | 8.10 | 7.90 | 7.93 | 7.93 | 37,400 |
22 ene 2024 | 7.90 | 8.15 | 7.82 | 7.93 | 7.93 | 118,600 |
19 ene 2024 | 7.77 | 7.95 | 7.68 | 7.95 | 7.95 | 147,300 |
18 ene 2024 | 7.79 | 7.93 | 7.72 | 7.81 | 7.81 | 42,100 |
17 ene 2024 | 7.88 | 8.16 | 7.74 | 7.79 | 7.79 | 124,700 |
16 ene 2024 | 7.81 | 7.98 | 7.81 | 7.98 | 7.98 | 45,700 |
12 ene 2024 | 7.86 | 7.99 | 7.81 | 7.86 | 7.86 | 41,300 |
11 ene 2024 | 7.91 | 8.00 | 7.90 | 7.90 | 7.90 | 78,900 |
10 ene 2024 | 8.03 | 8.05 | 7.91 | 8.02 | 8.02 | 39,700 |
09 ene 2024 | 8.00 | 8.06 | 7.87 | 7.95 | 7.95 | 67,400 |
08 ene 2024 | 7.91 | 8.03 | 7.83 | 8.01 | 8.01 | 97,400 |
05 ene 2024 | 7.77 | 7.94 | 7.68 | 7.74 | 7.74 | 76,400 |
04 ene 2024 | 7.76 | 8.00 | 7.75 | 7.83 | 7.83 | 72,600 |
03 ene 2024 | 7.83 | 7.93 | 7.79 | 7.85 | 7.85 | 29,000 |
02 ene 2024 | 7.77 | 7.88 | 7.75 | 7.87 | 7.87 | 46,400 |
29 dic 2023 | 7.85 | 7.89 | 7.71 | 7.80 | 7.80 | 91,800 |
28 dic 2023 | 7.82 | 7.93 | 7.77 | 7.93 | 7.93 | 35,400 |
27 dic 2023 | 7.89 | 8.00 | 7.75 | 7.87 | 7.87 | 66,500 |
26 dic 2023 | 8.00 | 8.00 | 7.86 | 7.99 | 7.99 | 43,100 |
22 dic 2023 | 8.07 | 8.12 | 7.85 | 8.00 | 8.00 | 53,000 |
21 dic 2023 | 8.08 | 8.11 | 7.95 | 8.00 | 8.00 | 53,300 |
20 dic 2023 | 8.20 | 8.36 | 8.05 | 8.06 | 8.06 | 66,000 |
19 dic 2023 | 8.00 | 8.34 | 7.92 | 8.30 | 8.30 | 139,700 |
18 dic 2023 | 8.05 | 8.05 | 7.80 | 7.98 | 7.98 | 97,000 |
15 dic 2023 | 7.92 | 8.10 | 7.78 | 8.06 | 8.06 | 108,500 |
14 dic 2023 | 8.09 | 8.14 | 7.87 | 7.97 | 7.97 | 85,500 |
13 dic 2023 | 8.33 | 8.33 | 8.13 | 8.14 | 8.14 | 71,800 |
12 dic 2023 | 8.60 | 8.60 | 8.29 | 8.38 | 8.38 | 36,400 |
11 dic 2023 | 8.47 | 8.67 | 8.40 | 8.55 | 8.55 | 31,600 |
*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. |