Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 7.66 | 7.92 | 7.59 | 7.92 | 7.92 | 52,700 |
27 mar 2024 | 7.64 | 7.80 | 7.38 | 7.77 | 7.77 | 39,100 |
26 mar 2024 | 7.72 | 7.72 | 7.47 | 7.51 | 7.51 | 35,700 |
25 mar 2024 | 7.47 | 7.85 | 7.47 | 7.62 | 7.62 | 220,800 |
22 mar 2024 | 7.11 | 7.59 | 7.04 | 7.59 | 7.59 | 49,500 |
21 mar 2024 | 7.44 | 7.56 | 7.09 | 7.21 | 7.21 | 68,600 |
20 mar 2024 | 7.31 | 7.58 | 7.31 | 7.39 | 7.39 | 66,100 |
19 mar 2024 | 7.34 | 7.70 | 7.21 | 7.38 | 7.38 | 94,600 |
18 mar 2024 | 7.48 | 7.69 | 7.32 | 7.37 | 7.37 | 43,700 |
15 mar 2024 | 7.64 | 7.72 | 7.43 | 7.46 | 7.46 | 128,600 |
14 mar 2024 | 7.51 | 7.88 | 7.36 | 7.60 | 7.60 | 100,100 |
13 mar 2024 | 6.97 | 7.80 | 6.70 | 7.55 | 7.55 | 237,400 |
12 mar 2024 | 8.78 | 8.89 | 7.02 | 7.12 | 7.12 | 243,300 |
11 mar 2024 | 8.60 | 8.75 | 8.55 | 8.63 | 8.63 | 155,000 |
08 mar 2024 | 8.69 | 8.69 | 8.28 | 8.58 | 8.58 | 163,300 |
07 mar 2024 | 8.69 | 8.84 | 7.96 | 8.61 | 8.61 | 142,000 |
06 mar 2024 | 8.84 | 8.84 | 8.57 | 8.68 | 8.68 | 51,400 |
05 mar 2024 | 8.59 | 8.77 | 8.57 | 8.72 | 8.72 | 36,500 |
04 mar 2024 | 9.05 | 9.05 | 8.60 | 8.70 | 8.70 | 56,800 |
01 mar 2024 | 8.61 | 9.24 | 8.58 | 9.00 | 9.00 | 88,300 |
29 feb 2024 | 8.83 | 8.83 | 8.56 | 8.60 | 8.60 | 37,400 |
28 feb 2024 | 8.85 | 8.90 | 8.55 | 8.80 | 8.80 | 58,400 |
27 feb 2024 | 8.65 | 8.99 | 8.58 | 8.88 | 8.88 | 49,400 |
26 feb 2024 | 8.69 | 8.89 | 8.31 | 8.74 | 8.74 | 38,100 |
23 feb 2024 | 8.58 | 8.70 | 8.55 | 8.63 | 8.63 | 21,000 |
22 feb 2024 | 8.88 | 8.88 | 8.39 | 8.56 | 8.56 | 35,700 |
21 feb 2024 | 9.03 | 9.07 | 8.76 | 8.77 | 8.77 | 58,800 |
20 feb 2024 | 8.50 | 9.06 | 8.50 | 8.97 | 8.97 | 185,200 |
16 feb 2024 | 8.54 | 8.87 | 8.45 | 8.70 | 8.70 | 93,500 |
15 feb 2024 | 8.01 | 8.49 | 7.90 | 8.49 | 8.49 | 117,600 |
14 feb 2024 | 7.81 | 8.05 | 7.60 | 8.01 | 8.01 | 72,100 |
13 feb 2024 | 7.18 | 7.58 | 7.01 | 7.58 | 7.58 | 53,400 |
12 feb 2024 | 7.45 | 7.72 | 7.26 | 7.38 | 7.38 | 37,600 |
09 feb 2024 | 7.55 | 7.73 | 7.41 | 7.52 | 7.52 | 26,700 |
08 feb 2024 | 7.55 | 7.72 | 7.51 | 7.56 | 7.56 | 28,300 |
07 feb 2024 | 7.52 | 7.73 | 7.47 | 7.62 | 7.62 | 21,300 |
06 feb 2024 | 7.68 | 7.90 | 7.50 | 7.52 | 7.52 | 26,900 |
05 feb 2024 | 7.53 | 7.74 | 7.53 | 7.73 | 7.73 | 18,300 |
02 feb 2024 | 7.87 | 7.95 | 7.63 | 7.72 | 7.72 | 20,200 |
01 feb 2024 | 7.85 | 7.98 | 7.79 | 7.95 | 7.95 | 24,000 |
31 ene 2024 | 8.10 | 8.10 | 7.77 | 7.82 | 7.82 | 45,500 |
30 ene 2024 | 7.98 | 8.19 | 7.96 | 8.00 | 8.00 | 30,900 |
29 ene 2024 | 8.08 | 8.22 | 7.92 | 8.08 | 8.08 | 46,300 |
26 ene 2024 | 8.10 | 8.10 | 7.69 | 8.02 | 8.02 | 18,500 |
25 ene 2024 | 7.89 | 7.92 | 7.75 | 7.88 | 7.88 | 18,500 |
24 ene 2024 | 8.03 | 8.04 | 7.83 | 7.84 | 7.84 | 16,700 |
23 ene 2024 | 7.87 | 8.04 | 7.82 | 7.94 | 7.94 | 21,900 |
22 ene 2024 | 7.86 | 8.05 | 7.68 | 7.90 | 7.90 | 50,400 |
19 ene 2024 | 7.65 | 7.95 | 7.58 | 7.84 | 7.84 | 21,700 |
18 ene 2024 | 7.62 | 7.67 | 7.51 | 7.55 | 7.55 | 26,700 |
17 ene 2024 | 7.58 | 7.70 | 7.55 | 7.61 | 7.61 | 25,000 |
16 ene 2024 | 7.75 | 7.84 | 7.67 | 7.72 | 7.72 | 25,900 |
12 ene 2024 | 7.88 | 7.92 | 7.71 | 7.90 | 7.90 | 27,000 |
11 ene 2024 | 7.65 | 8.13 | 7.52 | 7.79 | 7.79 | 41,000 |
10 ene 2024 | 7.69 | 7.81 | 7.52 | 7.73 | 7.73 | 22,300 |
09 ene 2024 | 7.52 | 7.72 | 7.44 | 7.52 | 7.52 | 36,400 |
08 ene 2024 | 7.73 | 7.88 | 7.65 | 7.65 | 7.65 | 31,800 |
05 ene 2024 | 7.78 | 7.96 | 7.72 | 7.72 | 7.72 | 58,700 |
04 ene 2024 | 7.67 | 8.01 | 7.67 | 7.88 | 7.88 | 87,800 |
03 ene 2024 | 7.83 | 7.86 | 7.70 | 7.76 | 7.76 | 31,600 |
02 ene 2024 | 8.10 | 8.22 | 7.82 | 8.01 | 8.01 | 24,400 |
29 dic 2023 | 8.25 | 8.46 | 8.01 | 8.24 | 8.24 | 49,600 |
28 dic 2023 | 8.28 | 8.49 | 8.21 | 8.32 | 8.32 | 51,700 |
27 dic 2023 | 8.05 | 8.34 | 7.97 | 8.34 | 8.34 | 61,500 |
26 dic 2023 | 7.99 | 8.10 | 7.67 | 8.00 | 8.00 | 54,300 |
22 dic 2023 | 7.81 | 7.98 | 7.71 | 7.94 | 7.94 | 31,700 |
21 dic 2023 | 7.75 | 7.87 | 7.61 | 7.73 | 7.73 | 49,500 |
20 dic 2023 | 7.94 | 7.94 | 7.60 | 7.73 | 7.73 | 40,400 |
19 dic 2023 | 7.65 | 8.08 | 7.61 | 8.05 | 8.05 | 74,500 |
18 dic 2023 | 7.36 | 7.62 | 7.30 | 7.55 | 7.55 | 69,800 |
15 dic 2023 | 7.69 | 7.74 | 6.95 | 7.46 | 7.46 | 152,900 |
14 dic 2023 | 7.65 | 7.79 | 7.51 | 7.74 | 7.74 | 46,100 |
13 dic 2023 | 7.19 | 7.49 | 7.04 | 7.44 | 7.44 | 25,100 |
12 dic 2023 | 7.30 | 7.32 | 7.13 | 7.17 | 7.17 | 24,900 |
11 dic 2023 | 7.43 | 7.67 | 7.38 | 7.45 | 7.45 | 40,600 |
08 dic 2023 | 7.09 | 7.58 | 7.06 | 7.52 | 7.52 | 22,300 |
07 dic 2023 | 7.08 | 7.16 | 6.87 | 7.09 | 7.09 | 17,200 |
06 dic 2023 | 7.05 | 7.19 | 6.94 | 6.99 | 6.99 | 29,700 |
05 dic 2023 | 6.89 | 7.17 | 6.81 | 7.07 | 7.07 | 27,400 |
04 dic 2023 | 6.83 | 7.13 | 6.83 | 7.09 | 7.09 | 34,600 |
01 dic 2023 | 6.97 | 7.09 | 6.89 | 6.92 | 6.92 | 43,600 |
30 nov 2023 | 7.15 | 7.21 | 6.85 | 6.92 | 6.92 | 33,600 |
29 nov 2023 | 7.21 | 7.24 | 7.08 | 7.12 | 7.12 | 52,100 |
28 nov 2023 | 6.98 | 7.10 | 6.80 | 7.07 | 7.07 | 88,200 |
27 nov 2023 | 7.19 | 7.19 | 6.79 | 6.93 | 6.93 | 86,900 |
24 nov 2023 | 7.03 | 7.26 | 7.03 | 7.20 | 7.20 | 54,600 |
22 nov 2023 | 6.71 | 7.03 | 6.60 | 6.93 | 6.93 | 89,400 |
21 nov 2023 | 6.39 | 6.82 | 6.39 | 6.79 | 6.79 | 79,400 |
20 nov 2023 | 6.47 | 6.80 | 6.31 | 6.58 | 6.58 | 86,800 |
17 nov 2023 | 6.74 | 6.97 | 6.21 | 6.54 | 6.54 | 178,500 |
16 nov 2023 | 6.55 | 7.38 | 6.55 | 6.77 | 6.77 | 460,500 |
15 nov 2023 | 6.02 | 6.65 | 6.02 | 6.50 | 6.50 | 187,300 |
14 nov 2023 | 5.73 | 6.05 | 5.70 | 5.93 | 5.93 | 152,100 |
13 nov 2023 | 5.23 | 5.81 | 5.23 | 5.71 | 5.71 | 166,600 |
10 nov 2023 | 4.72 | 5.40 | 4.72 | 5.32 | 5.32 | 115,500 |
09 nov 2023 | 5.04 | 5.19 | 4.76 | 4.81 | 4.81 | 122,900 |
08 nov 2023 | 5.67 | 5.80 | 4.99 | 5.04 | 5.04 | 334,200 |
07 nov 2023 | 6.14 | 6.20 | 5.94 | 6.02 | 6.02 | 86,700 |
06 nov 2023 | 6.13 | 6.23 | 5.87 | 6.09 | 6.09 | 106,800 |
03 nov 2023 | 6.06 | 6.29 | 6.06 | 6.13 | 6.13 | 62,800 |
*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. |