Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | - | - | - | - | - | - |
01 jul 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
28 jun 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
27 jun 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
26 jun 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
25 jun 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
24 jun 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
21 jun 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
20 jun 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
18 jun 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
17 jun 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
14 jun 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
13 jun 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
12 jun 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
11 jun 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
10 jun 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
07 jun 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
06 jun 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
05 jun 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
04 jun 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
03 jun 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
31 may 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
30 may 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
29 may 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
28 may 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
24 may 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
23 may 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
22 may 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
21 may 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
20 may 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
17 may 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
16 may 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
15 may 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
14 may 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
13 may 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
10 may 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
09 may 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
08 may 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
07 may 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
06 may 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
03 may 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
02 may 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
01 may 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
30 abr 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
29 abr 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
26 abr 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
25 abr 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
24 abr 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
23 abr 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
22 abr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
19 abr 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
18 abr 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
17 abr 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
16 abr 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
15 abr 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
12 abr 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
11 abr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
10 abr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
09 abr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
08 abr 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
05 abr 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
04 abr 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
03 abr 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
02 abr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
01 abr 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
28 mar 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
27 mar 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
26 mar 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
25 mar 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
22 mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
21 mar 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
20 mar 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
19 mar 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
18 mar 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
15 mar 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
14 mar 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
13 mar 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
12 mar 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
11 mar 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
08 mar 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
07 mar 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
06 mar 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
05 mar 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
04 mar 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
01 mar 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
29 feb 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
28 feb 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
27 feb 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
26 feb 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
23 feb 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
22 feb 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
21 feb 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
20 feb 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
16 feb 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
15 feb 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
14 feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
13 feb 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
12 feb 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
09 feb 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
08 feb 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
*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. |