Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 0.00 | 0.00 | 0.00 | 8.54 | 8.54 | 13,908 |
01 jul 2024 | 8.65 | 8.65 | 8.56 | 8.59 | 8.59 | 74,911 |
28 jun 2024 | 8.52 | 8.55 | 8.48 | 8.49 | 8.49 | 96,510 |
27 jun 2024 | 8.55 | 8.55 | 8.49 | 8.49 | 8.49 | 22,130 |
26 jun 2024 | 8.62 | 8.62 | 8.52 | 8.53 | 8.53 | 49,857 |
25 jun 2024 | 8.60 | 8.60 | 8.56 | 8.57 | 8.57 | 81,155 |
24 jun 2024 | 8.52 | 8.63 | 8.49 | 8.63 | 8.63 | 38,537 |
21 jun 2024 | 8.56 | 8.57 | 8.49 | 8.50 | 8.50 | 18,572 |
20 jun 2024 | 8.51 | 8.58 | 8.51 | 8.58 | 8.58 | 67,321 |
19 jun 2024 | 8.52 | 8.55 | 8.51 | 8.51 | 8.51 | 20,933 |
18 jun 2024 | 8.52 | 8.53 | 8.48 | 8.52 | 8.52 | 7,922 |
17 jun 2024 | 8.48 | 8.50 | 8.41 | 8.46 | 8.46 | 139,033 |
14 jun 2024 | 8.57 | 8.58 | 8.41 | 8.44 | 8.44 | 138,580 |
13 jun 2024 | 8.66 | 8.69 | 8.54 | 8.56 | 8.56 | 35,761 |
12 jun 2024 | 8.69 | 8.73 | 8.66 | 8.69 | 8.69 | 15,355 |
11 jun 2024 | 8.79 | 8.80 | 8.63 | 8.64 | 8.64 | 121,674 |
10 jun 2024 | 8.73 | 8.76 | 8.70 | 8.76 | 8.76 | 63,266 |
07 jun 2024 | 8.84 | 8.85 | 8.77 | 8.80 | 8.80 | 2,966 |
06 jun 2024 | 8.84 | 8.84 | 8.80 | 8.84 | 8.84 | 5,556 |
05 jun 2024 | 8.78 | 8.85 | 8.78 | 8.81 | 8.81 | 53,148 |
04 jun 2024 | 8.84 | 8.84 | 8.75 | 8.77 | 8.77 | 25,955 |
03 jun 2024 | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | 32,641 |
31 may 2024 | 8.83 | 8.84 | 8.82 | 8.83 | 8.83 | 147,382 |
30 may 2024 | 8.73 | 8.83 | 8.73 | 8.83 | 8.83 | 109,453 |
29 may 2024 | 8.85 | 8.85 | 8.74 | 8.75 | 8.75 | 87,378 |
28 may 2024 | 8.86 | 8.93 | 8.85 | 8.86 | 8.86 | 80,045 |
24 may 2024 | 8.82 | 8.85 | 8.77 | 8.85 | 8.85 | 76,954 |
23 may 2024 | 8.87 | 8.88 | 8.83 | 8.84 | 8.84 | 104,175 |
22 may 2024 | 8.86 | 8.86 | 8.84 | 8.86 | 8.86 | 170,882 |
21 may 2024 | 8.88 | 8.88 | 8.83 | 8.88 | 8.88 | 150,032 |
20 may 2024 | 8.92 | 8.92 | 8.90 | 8.90 | 8.90 | 26,405 |
17 may 2024 | 8.87 | 8.89 | 8.87 | 8.90 | 8.90 | 81,468 |
16 may 2024 | 8.93 | 8.93 | 8.88 | 8.89 | 8.89 | 18,242 |
15 may 2024 | 8.89 | 8.94 | 8.89 | 8.91 | 8.91 | 262,777 |
14 may 2024 | 8.85 | 8.90 | 8.85 | 8.89 | 8.89 | 119,076 |
13 may 2024 | 8.80 | 8.86 | 8.80 | 8.85 | 8.85 | 61,199 |
10 may 2024 | 8.74 | 8.82 | 8.74 | 8.80 | 8.80 | 58,257 |
09 may 2024 | 8.70 | 8.73 | 8.68 | 8.72 | 8.72 | 10,570 |
08 may 2024 | 8.66 | 8.69 | 8.64 | 8.67 | 8.67 | 35,518 |
07 may 2024 | 8.57 | 8.66 | 8.57 | 8.65 | 8.65 | 511,967 |
03 may 2024 | 8.53 | 8.57 | 8.51 | 8.51 | 8.51 | 86,639 |
02 may 2024 | 8.52 | 8.52 | 8.49 | 8.50 | 8.50 | 15,454 |
01 may 2024 | 8.48 | 8.50 | 8.46 | 8.47 | 8.47 | 830 |
30 abr 2024 | 8.60 | 8.60 | 8.49 | 8.49 | 8.49 | 178,857 |
29 abr 2024 | 8.60 | 8.61 | 8.58 | 8.59 | 8.59 | 92,238 |
26 abr 2024 | 8.52 | 8.55 | 8.51 | 8.54 | 8.54 | 7,083 |
25 abr 2024 | 8.45 | 8.51 | 8.42 | 8.46 | 8.46 | 41,404 |
24 abr 2024 | 8.52 | 8.52 | 8.44 | 8.46 | 8.46 | 91,473 |
23 abr 2024 | 8.45 | 8.48 | 8.44 | 8.47 | 8.47 | 11,851 |
22 abr 2024 | 8.35 | 8.41 | 8.34 | 8.40 | 8.40 | 7,399 |
19 abr 2024 | 8.25 | 8.30 | 8.23 | 8.30 | 8.30 | 4,719 |
18 abr 2024 | 8.28 | 8.31 | 8.26 | 8.31 | 8.31 | 30,127 |
17 abr 2024 | 8.23 | 8.31 | 8.23 | 8.26 | 8.26 | 28,660 |
16 abr 2024 | 8.28 | 8.28 | 8.22 | 8.22 | 8.22 | 13,325 |
15 abr 2024 | 8.37 | 8.44 | 8.37 | 8.37 | 8.37 | 170,823 |
12 abr 2024 | 8.41 | 8.44 | 8.35 | 8.36 | 8.36 | 35,564 |
11 abr 2024 | 8.38 | 8.42 | 8.31 | 8.34 | 8.34 | 7,399 |
10 abr 2024 | 8.47 | 8.49 | 8.38 | 8.40 | 8.40 | 27,974 |
09 abr 2024 | 8.41 | 8.44 | 8.39 | 8.40 | 8.40 | 16,400 |
08 abr 2024 | 8.38 | 8.44 | 8.36 | 8.43 | 8.43 | 652,936 |
05 abr 2024 | 8.38 | 8.38 | 8.35 | 8.37 | 8.37 | 2,302 |
04 abr 2024 | 8.44 | 8.49 | 8.44 | 8.48 | 8.48 | 11,598 |
03 abr 2024 | 8.39 | 8.42 | 8.37 | 8.42 | 8.42 | 44,014 |
02 abr 2024 | 8.40 | 8.46 | 8.36 | 8.36 | 8.36 | 94,270 |
28 mar 2024 | 8.38 | 8.43 | 8.38 | 8.41 | 8.41 | 8,471 |
27 mar 2024 | 8.36 | 8.40 | 8.34 | 8.39 | 8.39 | 81,936 |
26 mar 2024 | 8.31 | 8.35 | 8.31 | 8.35 | 8.35 | 20,523 |
25 mar 2024 | 8.32 | 8.33 | 8.29 | 8.32 | 8.32 | 64,944 |
22 mar 2024 | 8.28 | 8.32 | 8.27 | 8.31 | 8.31 | 45,505 |
21 mar 2024 | 8.29 | 8.30 | 8.26 | 8.29 | 8.29 | 27,768 |
20 mar 2024 | 8.18 | 8.21 | 8.18 | 8.21 | 8.21 | 24,832 |
19 mar 2024 | 8.19 | 8.21 | 8.18 | 8.21 | 8.21 | 70,139 |
18 mar 2024 | 8.21 | 8.21 | 8.18 | 8.19 | 8.19 | 88,648 |
15 mar 2024 | 8.19 | 8.22 | 8.19 | 8.19 | 8.19 | 66,240 |
14 mar 2024 | 8.22 | 8.24 | 8.17 | 8.17 | 8.17 | 6,545 |
13 mar 2024 | 8.22 | 8.23 | 8.20 | 8.21 | 8.21 | 10,468 |
12 mar 2024 | 8.15 | 8.22 | 8.15 | 8.20 | 8.20 | 89,622 |
11 mar 2024 | 8.08 | 8.11 | 8.07 | 8.11 | 8.11 | 106,446 |
08 mar 2024 | 8.12 | 8.13 | 8.10 | 8.10 | 8.10 | 16,647 |
07 mar 2024 | 8.04 | 8.13 | 8.03 | 8.12 | 8.12 | 91,041 |
06 mar 2024 | 8.04 | 8.07 | 8.04 | 8.06 | 8.06 | 130,314 |
05 mar 2024 | 8.03 | 8.05 | 8.00 | 8.05 | 8.05 | 123,994 |
04 mar 2024 | 8.10 | 8.10 | 8.03 | 8.04 | 8.04 | 13,078 |
01 mar 2024 | 8.09 | 8.09 | 8.06 | 8.07 | 8.07 | 43,696 |
29 feb 2024 | 8.05 | 8.06 | 8.03 | 8.04 | 8.04 | 130,981 |
28 feb 2024 | 8.07 | 8.07 | 8.03 | 8.02 | 8.02 | 58,024 |
27 feb 2024 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 31,356 |
26 feb 2024 | 8.02 | 8.05 | 8.01 | 8.01 | 8.01 | 53,793 |
23 feb 2024 | 8.03 | 8.05 | 8.01 | 8.05 | 8.05 | 9,646 |
22 feb 2024 | 7.99 | 8.03 | 7.99 | 8.01 | 8.01 | 177,647 |
21 feb 2024 | 7.94 | 7.94 | 7.92 | 7.94 | 7.94 | 29,734 |
20 feb 2024 | 7.94 | 7.95 | 7.92 | 7.95 | 7.95 | 64,702 |
19 feb 2024 | 7.93 | 7.95 | 7.92 | 7.95 | 7.95 | 12,643 |
16 feb 2024 | 7.94 | 7.97 | 7.94 | 7.95 | 7.95 | 107,513 |
15 feb 2024 | 7.89 | 7.91 | 7.87 | 7.91 | 7.91 | 206,574 |
14 feb 2024 | 7.84 | 7.87 | 7.84 | 7.85 | 7.85 | 41,476 |
13 feb 2024 | 7.89 | 7.89 | 7.80 | 7.82 | 7.82 | 9,077 |
12 feb 2024 | 7.85 | 7.88 | 7.84 | 7.88 | 7.88 | 14,126 |
09 feb 2024 | 7.86 | 7.86 | 7.83 | 7.83 | 7.83 | 13,095 |
08 feb 2024 | 7.84 | 7.87 | 7.84 | 7.85 | 7.85 | 1,460,657 |
*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. |