Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | - | - | - | - | - | - |
27 jun 2024 | - | - | - | - | - | - |
26 jun 2024 | - | - | - | - | - | - |
25 jun 2024 | - | - | - | - | - | - |
24 jun 2024 | - | - | - | - | - | - |
21 jun 2024 | - | - | - | - | - | - |
20 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | - | - | - | - | - | - |
17 jun 2024 | - | - | - | - | - | - |
14 jun 2024 | - | - | - | - | - | - |
13 jun 2024 | - | - | - | - | - | - |
12 jun 2024 | - | - | - | - | - | - |
11 jun 2024 | - | - | - | - | - | - |
10 jun 2024 | - | - | - | - | - | - |
07 jun 2024 | - | - | - | - | - | - |
06 jun 2024 | - | - | - | - | - | - |
05 jun 2024 | - | - | - | - | - | - |
04 jun 2024 | - | - | - | - | - | - |
03 jun 2024 | - | - | - | - | - | - |
31 may 2024 | - | - | - | - | - | - |
30 may 2024 | - | - | - | - | - | - |
29 may 2024 | - | - | - | - | - | - |
28 may 2024 | - | - | - | - | - | - |
24 may 2024 | - | - | - | - | - | - |
23 may 2024 | - | - | - | - | - | - |
22 may 2024 | - | - | - | - | - | - |
21 may 2024 | - | - | - | - | - | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
16 may 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
15 may 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
14 may 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
13 may 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
10 may 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
09 may 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
08 may 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
07 may 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
06 may 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
03 may 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
02 may 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
01 may 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
30 abr 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
29 abr 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
26 abr 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
25 abr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
24 abr 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
23 abr 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
22 abr 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
19 abr 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
18 abr 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
17 abr 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
16 abr 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
15 abr 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
12 abr 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
11 abr 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
10 abr 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
09 abr 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
08 abr 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
05 abr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
04 abr 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
03 abr 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
02 abr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
01 abr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
28 mar 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
27 mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
26 mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
25 mar 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
22 mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
21 mar 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
20 mar 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
19 mar 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
18 mar 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
15 mar 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
14 mar 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
13 mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
12 mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
11 mar 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
08 mar 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
07 mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
06 mar 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
05 mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
04 mar 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
01 mar 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
29 feb 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
28 feb 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
27 feb 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
26 feb 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
23 feb 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
22 feb 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
21 feb 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
20 feb 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
16 feb 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
15 feb 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
14 feb 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
13 feb 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
12 feb 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
09 feb 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
08 feb 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
07 feb 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
06 feb 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
*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. |