Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 7.42 | 7.48 | 7.30 | 7.48 | 7.48 | 24,700 |
27 mar 2024 | 7.44 | 7.50 | 7.36 | 7.47 | 7.47 | 18,200 |
26 mar 2024 | 7.39 | 7.50 | 7.39 | 7.47 | 7.47 | 4,900 |
25 mar 2024 | 7.57 | 7.57 | 7.38 | 7.39 | 7.39 | 4,200 |
22 mar 2024 | 7.71 | 7.75 | 7.36 | 7.54 | 7.54 | 24,100 |
21 mar 2024 | 7.75 | 7.77 | 7.72 | 7.76 | 7.76 | 6,100 |
20 mar 2024 | 7.73 | 7.80 | 7.70 | 7.77 | 7.77 | 23,400 |
19 mar 2024 | 7.67 | 7.75 | 7.67 | 7.71 | 7.71 | 11,200 |
18 mar 2024 | 7.64 | 7.80 | 7.64 | 7.71 | 7.71 | 27,500 |
15 mar 2024 | 7.64 | 7.80 | 7.55 | 7.65 | 7.65 | 38,000 |
14 mar 2024 | 7.39 | 7.63 | 7.39 | 7.63 | 7.63 | 12,200 |
13 mar 2024 | 7.48 | 7.61 | 7.32 | 7.58 | 7.58 | 16,600 |
12 mar 2024 | 7.52 | 7.52 | 7.25 | 7.49 | 7.49 | 5,200 |
11 mar 2024 | 7.42 | 7.78 | 7.31 | 7.42 | 7.42 | 6,700 |
08 mar 2024 | 7.80 | 7.80 | 7.38 | 7.56 | 7.56 | 17,900 |
07 mar 2024 | 7.58 | 7.74 | 7.52 | 7.74 | 7.74 | 8,700 |
06 mar 2024 | 7.70 | 7.74 | 7.42 | 7.70 | 7.70 | 9,800 |
05 mar 2024 | 7.68 | 7.73 | 7.39 | 7.70 | 7.70 | 59,400 |
04 mar 2024 | 7.79 | 7.89 | 7.58 | 7.80 | 7.80 | 42,800 |
01 mar 2024 | 7.51 | 7.74 | 7.51 | 7.74 | 7.74 | 9,900 |
29 feb 2024 | 7.70 | 7.78 | 7.45 | 7.69 | 7.69 | 4,900 |
28 feb 2024 | 7.75 | 7.75 | 7.50 | 7.68 | 7.68 | 13,300 |
27 feb 2024 | 7.76 | 7.87 | 7.50 | 7.73 | 7.73 | 27,400 |
26 feb 2024 | 7.74 | 7.88 | 7.63 | 7.84 | 7.84 | 6,400 |
23 feb 2024 | 7.88 | 7.88 | 7.65 | 7.84 | 7.84 | 1,700 |
22 feb 2024 | 7.61 | 7.90 | 7.53 | 7.87 | 7.87 | 5,500 |
21 feb 2024 | 7.87 | 7.90 | 7.61 | 7.90 | 7.90 | 5,800 |
20 feb 2024 | 7.72 | 8.00 | 7.72 | 7.89 | 7.89 | 19,600 |
16 feb 2024 | 7.70 | 7.84 | 7.67 | 7.83 | 7.83 | 17,300 |
15 feb 2024 | 7.78 | 7.84 | 7.76 | 7.81 | 7.81 | 11,100 |
14 feb 2024 | 7.73 | 7.80 | 7.72 | 7.80 | 7.80 | 1,900 |
13 feb 2024 | 7.84 | 7.84 | 7.65 | 7.79 | 7.79 | 7,200 |
12 feb 2024 | 7.77 | 7.92 | 7.69 | 7.82 | 7.82 | 21,800 |
09 feb 2024 | 7.66 | 7.85 | 7.55 | 7.85 | 7.85 | 3,100 |
08 feb 2024 | 7.65 | 7.80 | 7.54 | 7.80 | 7.80 | 9,500 |
07 feb 2024 | 7.60 | 7.68 | 7.42 | 7.68 | 7.68 | 9,000 |
06 feb 2024 | 7.46 | 7.68 | 7.40 | 7.64 | 7.64 | 9,600 |
05 feb 2024 | 7.72 | 7.72 | 7.42 | 7.61 | 7.61 | 9,700 |
02 feb 2024 | 7.49 | 7.65 | 7.43 | 7.65 | 7.65 | 7,100 |
01 feb 2024 | 7.66 | 7.75 | 7.53 | 7.74 | 7.74 | 9,300 |
31 ene 2024 | 7.54 | 7.74 | 7.54 | 7.74 | 7.74 | 6,700 |
30 ene 2024 | 7.70 | 7.75 | 7.50 | 7.64 | 7.64 | 17,400 |
29 ene 2024 | 7.63 | 7.77 | 7.62 | 7.74 | 7.74 | 5,700 |
26 ene 2024 | 7.82 | 7.83 | 7.65 | 7.72 | 7.72 | 5,900 |
25 ene 2024 | 7.72 | 7.83 | 7.61 | 7.75 | 7.75 | 7,800 |
24 ene 2024 | 7.90 | 7.90 | 7.66 | 7.84 | 7.84 | 12,000 |
23 ene 2024 | 7.80 | 7.89 | 7.57 | 7.73 | 7.73 | 11,700 |
22 ene 2024 | 7.60 | 7.86 | 7.54 | 7.74 | 7.74 | 7,800 |
19 ene 2024 | 7.08 | 7.65 | 7.08 | 7.65 | 7.65 | 9,300 |
18 ene 2024 | 7.44 | 7.84 | 7.34 | 7.59 | 7.59 | 19,000 |
17 ene 2024 | 7.28 | 7.50 | 7.01 | 7.48 | 7.48 | 12,800 |
16 ene 2024 | 7.38 | 7.38 | 7.15 | 7.31 | 7.31 | 6,600 |
12 ene 2024 | 7.39 | 7.39 | 7.26 | 7.38 | 7.38 | 3,900 |
11 ene 2024 | 7.33 | 7.43 | 7.14 | 7.24 | 7.24 | 3,300 |
10 ene 2024 | 6.99 | 7.26 | 6.99 | 7.26 | 7.26 | 3,600 |
09 ene 2024 | 7.20 | 7.23 | 6.86 | 7.21 | 7.21 | 2,000 |
08 ene 2024 | 6.77 | 7.24 | 6.77 | 7.19 | 7.19 | 27,100 |
05 ene 2024 | 6.87 | 7.11 | 6.76 | 7.11 | 7.11 | 15,000 |
04 ene 2024 | 6.90 | 7.07 | 6.84 | 7.05 | 7.05 | 19,600 |
03 ene 2024 | 6.90 | 7.12 | 6.87 | 7.02 | 7.02 | 4,200 |
02 ene 2024 | 6.69 | 7.13 | 6.69 | 6.99 | 6.99 | 15,000 |
29 dic 2023 | 6.82 | 7.00 | 6.76 | 6.79 | 6.79 | 15,400 |
28 dic 2023 | 6.99 | 7.01 | 6.77 | 6.83 | 6.83 | 23,000 |
27 dic 2023 | 6.95 | 7.18 | 6.90 | 6.93 | 6.93 | 13,600 |
26 dic 2023 | 7.06 | 7.29 | 6.87 | 7.04 | 7.04 | 20,700 |
22 dic 2023 | 6.95 | 7.09 | 6.92 | 7.01 | 7.01 | 9,800 |
21 dic 2023 | 7.09 | 7.10 | 6.90 | 7.05 | 7.05 | 9,700 |
20 dic 2023 | 7.03 | 7.05 | 6.96 | 7.00 | 7.00 | 5,900 |
19 dic 2023 | 7.48 | 7.48 | 6.92 | 6.99 | 6.99 | 7,500 |
18 dic 2023 | 7.25 | 7.32 | 6.87 | 6.98 | 6.98 | 9,300 |
15 dic 2023 | 7.02 | 7.20 | 6.84 | 7.20 | 7.20 | 32,600 |
14 dic 2023 | 7.07 | 7.07 | 6.81 | 6.86 | 6.86 | 9,900 |
13 dic 2023 | 6.93 | 7.02 | 6.80 | 6.83 | 6.83 | 6,000 |
12 dic 2023 | 6.81 | 7.04 | 6.81 | 6.93 | 6.93 | 6,500 |
11 dic 2023 | 7.01 | 7.24 | 6.80 | 6.90 | 6.90 | 23,700 |
08 dic 2023 | 7.02 | 7.51 | 6.85 | 7.02 | 7.02 | 9,300 |
07 dic 2023 | 7.33 | 7.40 | 7.05 | 7.05 | 7.05 | 15,100 |
06 dic 2023 | 7.47 | 7.55 | 7.30 | 7.44 | 7.44 | 19,600 |
05 dic 2023 | 7.57 | 7.67 | 7.17 | 7.40 | 7.40 | 19,700 |
04 dic 2023 | 7.30 | 7.72 | 7.11 | 7.51 | 7.51 | 53,500 |
01 dic 2023 | 6.80 | 7.35 | 6.80 | 7.30 | 7.30 | 68,500 |
30 nov 2023 | 6.98 | 7.01 | 6.77 | 6.81 | 6.81 | 9,900 |
29 nov 2023 | 6.80 | 6.92 | 6.66 | 6.91 | 6.91 | 23,600 |
28 nov 2023 | 6.63 | 6.80 | 6.49 | 6.61 | 6.61 | 13,200 |
27 nov 2023 | 6.74 | 6.83 | 6.61 | 6.69 | 6.69 | 9,200 |
24 nov 2023 | 6.61 | 6.83 | 6.45 | 6.72 | 6.72 | 43,500 |
22 nov 2023 | 6.71 | 6.78 | 6.45 | 6.73 | 6.73 | 25,800 |
21 nov 2023 | 6.72 | 6.89 | 6.57 | 6.82 | 6.82 | 29,500 |
20 nov 2023 | 6.98 | 7.08 | 6.70 | 6.86 | 6.86 | 12,700 |
17 nov 2023 | 7.01 | 7.10 | 7.00 | 7.06 | 7.06 | 3,500 |
16 nov 2023 | 6.85 | 7.10 | 6.82 | 7.05 | 7.05 | 9,200 |
15 nov 2023 | 6.68 | 7.10 | 6.63 | 7.06 | 7.06 | 20,200 |
14 nov 2023 | 7.01 | 7.01 | 6.73 | 6.98 | 6.98 | 12,700 |
13 nov 2023 | 6.77 | 6.87 | 6.63 | 6.85 | 6.85 | 25,200 |
10 nov 2023 | 6.77 | 6.99 | 6.42 | 6.90 | 6.90 | 35,400 |
09 nov 2023 | 7.02 | 7.10 | 6.82 | 7.08 | 7.08 | 20,800 |
08 nov 2023 | 7.00 | 7.02 | 6.77 | 7.02 | 7.02 | 12,100 |
07 nov 2023 | 6.81 | 7.00 | 6.77 | 7.00 | 7.00 | 18,300 |
06 nov 2023 | 6.99 | 6.99 | 6.78 | 6.94 | 6.94 | 13,500 |
03 nov 2023 | 6.73 | 6.98 | 6.68 | 6.94 | 6.94 | 13,500 |
*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. |