Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 8.80 | 9.10 | 8.68 | 8.81 | 8.81 | 914,400 |
25 abr 2024 | 9.12 | 9.16 | 8.76 | 8.88 | 8.88 | 1,150,400 |
24 abr 2024 | 9.17 | 9.27 | 9.00 | 9.20 | 9.20 | 1,084,300 |
23 abr 2024 | 9.08 | 9.40 | 9.06 | 9.24 | 9.24 | 1,245,400 |
22 abr 2024 | 8.89 | 9.22 | 8.87 | 9.09 | 9.09 | 2,794,000 |
19 abr 2024 | 8.55 | 8.93 | 8.55 | 8.84 | 8.84 | 1,494,900 |
18 abr 2024 | 8.24 | 8.70 | 8.24 | 8.59 | 8.59 | 2,836,800 |
17 abr 2024 | 8.32 | 8.40 | 8.20 | 8.23 | 8.23 | 3,378,700 |
16 abr 2024 | 8.25 | 8.27 | 8.01 | 8.21 | 8.21 | 1,487,300 |
15 abr 2024 | 8.09 | 8.43 | 8.09 | 8.30 | 8.30 | 1,547,800 |
12 abr 2024 | 8.21 | 8.31 | 8.03 | 8.10 | 8.10 | 1,704,800 |
11 abr 2024 | 8.70 | 8.83 | 8.29 | 8.30 | 8.30 | 2,375,600 |
10 abr 2024 | 8.55 | 8.62 | 8.16 | 8.60 | 8.60 | 3,224,700 |
09 abr 2024 | 8.07 | 8.85 | 7.95 | 8.85 | 8.85 | 2,938,700 |
08 abr 2024 | 7.90 | 8.27 | 7.87 | 8.09 | 8.09 | 2,559,100 |
05 abr 2024 | 7.61 | 7.94 | 7.13 | 7.86 | 7.86 | 5,710,200 |
04 abr 2024 | 8.19 | 8.52 | 7.47 | 7.65 | 7.65 | 6,734,400 |
03 abr 2024 | 8.22 | 8.58 | 8.01 | 8.14 | 8.14 | 4,947,000 |
02 abr 2024 | 9.05 | 9.10 | 8.18 | 8.35 | 8.35 | 3,736,500 |
01 abr 2024 | 10.18 | 10.34 | 9.10 | 9.11 | 9.11 | 4,262,700 |
28 mar 2024 | 9.76 | 10.25 | 9.72 | 10.05 | 10.05 | 1,982,200 |
27 mar 2024 | 9.40 | 9.54 | 9.32 | 9.47 | 9.47 | 1,366,000 |
26 mar 2024 | 9.40 | 9.54 | 9.26 | 9.29 | 9.29 | 862,000 |
25 mar 2024 | 9.21 | 9.68 | 9.18 | 9.33 | 9.33 | 1,941,600 |
22 mar 2024 | 9.10 | 9.53 | 9.00 | 9.06 | 9.06 | 1,629,700 |
21 mar 2024 | 8.70 | 9.23 | 8.70 | 9.11 | 9.11 | 1,858,900 |
20 mar 2024 | 8.94 | 9.28 | 8.64 | 8.90 | 8.90 | 2,703,300 |
19 mar 2024 | 8.91 | 9.19 | 8.69 | 8.70 | 8.70 | 2,427,500 |
18 mar 2024 | 8.96 | 9.39 | 8.77 | 8.98 | 8.98 | 2,559,000 |
15 mar 2024 | 8.90 | 9.25 | 8.80 | 8.96 | 8.96 | 3,050,300 |
14 mar 2024 | 9.36 | 9.41 | 8.84 | 9.02 | 9.02 | 2,526,300 |
13 mar 2024 | 9.07 | 9.63 | 9.07 | 9.35 | 9.35 | 1,190,200 |
12 mar 2024 | 9.57 | 9.65 | 8.82 | 8.90 | 8.90 | 1,542,800 |
11 mar 2024 | 9.09 | 9.81 | 9.09 | 9.61 | 9.61 | 1,763,100 |
08 mar 2024 | 8.72 | 9.23 | 8.69 | 9.20 | 9.20 | 1,468,800 |
07 mar 2024 | 8.31 | 8.69 | 8.31 | 8.62 | 8.62 | 1,008,800 |
06 mar 2024 | 8.49 | 8.53 | 8.21 | 8.31 | 8.31 | 1,380,900 |
05 mar 2024 | 8.35 | 8.57 | 8.28 | 8.44 | 8.44 | 1,525,800 |
04 mar 2024 | 8.71 | 8.78 | 8.38 | 8.41 | 8.41 | 1,266,700 |
01 mar 2024 | 8.84 | 8.84 | 8.59 | 8.75 | 8.75 | 1,726,400 |
29 feb 2024 | 8.75 | 9.03 | 8.75 | 8.83 | 8.83 | 1,692,300 |
28 feb 2024 | 8.60 | 8.80 | 8.60 | 8.69 | 8.69 | 1,131,000 |
27 feb 2024 | 8.80 | 8.93 | 8.61 | 8.76 | 8.76 | 1,149,600 |
26 feb 2024 | 8.73 | 8.95 | 8.49 | 8.69 | 8.69 | 1,466,100 |
23 feb 2024 | 8.49 | 8.80 | 8.49 | 8.67 | 8.67 | 1,895,200 |
22 feb 2024 | 8.53 | 8.74 | 8.35 | 8.50 | 8.50 | 2,319,800 |
21 feb 2024 | 8.21 | 8.39 | 8.10 | 8.38 | 8.38 | 2,986,100 |
20 feb 2024 | 8.13 | 8.65 | 7.99 | 8.26 | 8.26 | 6,009,500 |
16 feb 2024 | 8.07 | 8.32 | 7.82 | 8.07 | 8.07 | 7,180,300 |
15 feb 2024 | 9.05 | 9.15 | 6.68 | 8.03 | 8.03 | 21,484,000 |
14 feb 2024 | 11.94 | 12.09 | 11.57 | 11.75 | 11.75 | 1,823,200 |
13 feb 2024 | 12.20 | 12.41 | 11.67 | 11.80 | 11.80 | 1,978,800 |
12 feb 2024 | 12.18 | 12.69 | 12.18 | 12.59 | 12.59 | 1,598,100 |
09 feb 2024 | 12.40 | 12.62 | 11.95 | 12.07 | 12.07 | 1,361,300 |
08 feb 2024 | 12.11 | 12.81 | 11.90 | 12.36 | 12.36 | 3,639,500 |
07 feb 2024 | 11.63 | 11.74 | 11.39 | 11.63 | 11.63 | 884,600 |
06 feb 2024 | 11.23 | 11.58 | 10.94 | 11.54 | 11.54 | 1,039,400 |
05 feb 2024 | 11.89 | 12.03 | 11.28 | 11.29 | 11.29 | 1,413,800 |
02 feb 2024 | 12.15 | 12.17 | 11.55 | 11.78 | 11.78 | 1,669,000 |
01 feb 2024 | 12.23 | 12.52 | 12.07 | 12.45 | 12.45 | 957,800 |
31 ene 2024 | 12.24 | 12.52 | 12.05 | 12.05 | 12.05 | 1,412,400 |
30 ene 2024 | 12.34 | 12.36 | 12.16 | 12.16 | 12.16 | 600,900 |
29 ene 2024 | 12.36 | 12.50 | 12.22 | 12.48 | 12.48 | 635,300 |
26 ene 2024 | 12.70 | 12.90 | 12.43 | 12.43 | 12.43 | 603,800 |
25 ene 2024 | 12.33 | 12.58 | 12.17 | 12.57 | 12.57 | 803,700 |
24 ene 2024 | 12.50 | 12.53 | 12.09 | 12.10 | 12.10 | 654,600 |
23 ene 2024 | 12.50 | 12.79 | 12.16 | 12.33 | 12.33 | 709,200 |
22 ene 2024 | 12.54 | 12.95 | 12.20 | 12.28 | 12.28 | 963,500 |
19 ene 2024 | 12.46 | 12.69 | 11.89 | 12.41 | 12.41 | 1,211,700 |
18 ene 2024 | 12.35 | 12.50 | 11.98 | 12.45 | 12.45 | 1,324,100 |
17 ene 2024 | 12.36 | 12.59 | 12.06 | 12.33 | 12.33 | 1,393,800 |
16 ene 2024 | 13.21 | 13.30 | 12.49 | 12.52 | 12.52 | 1,597,200 |
12 ene 2024 | 13.51 | 13.62 | 13.27 | 13.39 | 13.39 | 839,300 |
11 ene 2024 | 13.60 | 13.63 | 13.17 | 13.35 | 13.35 | 743,100 |
10 ene 2024 | 13.17 | 13.71 | 13.06 | 13.64 | 13.64 | 1,037,300 |
09 ene 2024 | 13.43 | 13.52 | 13.08 | 13.17 | 13.17 | 1,160,300 |
08 ene 2024 | 12.81 | 13.70 | 12.79 | 13.69 | 13.69 | 1,265,300 |
05 ene 2024 | 13.18 | 13.50 | 12.74 | 12.78 | 12.78 | 1,739,200 |
04 ene 2024 | 14.39 | 14.39 | 13.26 | 13.31 | 13.31 | 2,422,500 |
03 ene 2024 | 15.05 | 15.05 | 14.26 | 14.38 | 14.38 | 1,738,400 |
02 ene 2024 | 15.13 | 15.43 | 15.04 | 15.36 | 15.36 | 735,900 |
29 dic 2023 | 15.32 | 15.43 | 15.19 | 15.26 | 15.26 | 702,900 |
28 dic 2023 | 15.34 | 15.50 | 15.19 | 15.40 | 15.40 | 664,400 |
27 dic 2023 | 15.32 | 15.47 | 15.20 | 15.40 | 15.40 | 671,700 |
26 dic 2023 | 15.02 | 15.43 | 15.02 | 15.25 | 15.25 | 718,400 |
22 dic 2023 | 15.01 | 15.40 | 14.93 | 15.07 | 15.07 | 678,900 |
21 dic 2023 | 15.15 | 15.26 | 14.67 | 15.08 | 15.08 | 1,293,100 |
20 dic 2023 | 15.09 | 15.66 | 14.94 | 14.97 | 14.97 | 2,649,300 |
19 dic 2023 | 14.85 | 15.35 | 14.85 | 15.22 | 15.22 | 1,210,800 |
18 dic 2023 | 14.89 | 15.00 | 14.48 | 14.68 | 14.68 | 1,093,400 |
15 dic 2023 | 15.23 | 15.23 | 14.60 | 14.78 | 14.78 | 1,745,700 |
14 dic 2023 | 14.68 | 15.30 | 14.68 | 15.03 | 15.03 | 2,954,100 |
13 dic 2023 | 13.69 | 14.35 | 13.22 | 14.30 | 14.30 | 1,181,500 |
12 dic 2023 | 14.06 | 14.09 | 13.70 | 13.77 | 13.77 | 836,100 |
11 dic 2023 | 14.02 | 14.24 | 13.87 | 14.12 | 14.12 | 896,400 |
08 dic 2023 | 14.17 | 14.42 | 13.92 | 14.00 | 14.00 | 1,185,900 |
07 dic 2023 | 13.29 | 14.34 | 13.29 | 14.18 | 14.18 | 1,947,300 |
06 dic 2023 | 13.07 | 13.86 | 13.02 | 13.28 | 13.28 | 2,913,300 |
05 dic 2023 | 12.87 | 13.08 | 12.66 | 13.00 | 13.00 | 1,013,800 |
04 dic 2023 | 12.99 | 13.33 | 12.86 | 12.95 | 12.95 | 976,800 |
*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. |