Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 ago 2024 | 7.44 | 7.54 | 7.33 | 7.42 | 7.42 | 2,889,900 |
29 ago 2024 | 7.23 | 7.54 | 7.18 | 7.32 | 7.32 | 3,114,600 |
28 ago 2024 | 7.26 | 7.35 | 6.91 | 7.01 | 7.01 | 3,713,900 |
27 ago 2024 | 7.41 | 7.47 | 7.10 | 7.28 | 7.28 | 3,729,100 |
26 ago 2024 | 7.50 | 7.65 | 7.39 | 7.51 | 7.51 | 3,604,500 |
23 ago 2024 | 7.37 | 7.68 | 7.34 | 7.38 | 7.38 | 4,239,900 |
22 ago 2024 | 7.70 | 7.75 | 7.30 | 7.31 | 7.31 | 3,946,800 |
21 ago 2024 | 7.30 | 7.79 | 7.25 | 7.77 | 7.77 | 4,247,300 |
20 ago 2024 | 7.27 | 7.36 | 7.08 | 7.21 | 7.21 | 2,536,500 |
19 ago 2024 | 7.32 | 7.33 | 7.13 | 7.29 | 7.29 | 2,608,100 |
16 ago 2024 | 7.36 | 7.53 | 7.24 | 7.28 | 7.28 | 2,604,200 |
15 ago 2024 | 7.43 | 7.66 | 7.39 | 7.42 | 7.42 | 3,579,600 |
14 ago 2024 | 7.38 | 7.44 | 7.06 | 7.31 | 7.31 | 3,273,800 |
13 ago 2024 | 6.85 | 7.32 | 6.78 | 7.28 | 7.28 | 4,266,400 |
12 ago 2024 | 7.13 | 7.21 | 6.68 | 6.72 | 6.72 | 4,990,200 |
09 ago 2024 | 7.20 | 7.52 | 6.94 | 7.12 | 7.12 | 4,208,100 |
08 ago 2024 | 7.24 | 7.28 | 6.89 | 7.11 | 7.11 | 6,603,600 |
07 ago 2024 | 7.34 | 7.37 | 6.78 | 6.80 | 6.80 | 6,279,100 |
06 ago 2024 | 6.84 | 7.35 | 6.59 | 7.21 | 7.21 | 6,742,100 |
05 ago 2024 | 6.27 | 6.93 | 6.22 | 6.57 | 6.57 | 7,189,400 |
02 ago 2024 | 7.01 | 7.26 | 6.95 | 7.08 | 7.08 | 5,137,400 |
01 ago 2024 | 8.03 | 8.10 | 7.38 | 7.52 | 7.52 | 4,867,100 |
31 jul 2024 | 7.98 | 8.47 | 7.92 | 8.15 | 8.15 | 4,221,400 |
30 jul 2024 | 7.94 | 8.00 | 7.61 | 7.80 | 7.80 | 3,040,900 |
29 jul 2024 | 8.34 | 8.44 | 7.80 | 7.89 | 7.89 | 3,420,300 |
26 jul 2024 | 8.12 | 8.27 | 7.82 | 8.21 | 8.21 | 4,307,800 |
25 jul 2024 | 7.57 | 8.15 | 7.48 | 7.93 | 7.93 | 4,338,900 |
24 jul 2024 | 8.14 | 8.36 | 7.62 | 7.62 | 7.62 | 4,827,500 |
23 jul 2024 | 7.97 | 8.38 | 7.91 | 8.30 | 8.30 | 3,943,200 |
22 jul 2024 | 7.68 | 8.08 | 7.55 | 8.08 | 8.08 | 4,471,300 |
19 jul 2024 | 8.07 | 8.07 | 7.37 | 7.43 | 7.43 | 6,323,800 |
18 jul 2024 | 8.63 | 8.84 | 8.08 | 8.21 | 8.21 | 4,660,900 |
17 jul 2024 | 8.68 | 8.91 | 8.36 | 8.56 | 8.56 | 4,774,400 |
16 jul 2024 | 9.00 | 9.05 | 8.63 | 9.03 | 9.03 | 5,359,700 |
15 jul 2024 | 8.53 | 9.03 | 8.45 | 8.95 | 8.95 | 6,298,300 |
12 jul 2024 | 8.17 | 8.45 | 8.00 | 8.45 | 8.45 | 5,800,900 |
11 jul 2024 | 8.40 | 8.77 | 7.78 | 8.02 | 8.02 | 9,838,400 |
10 jul 2024 | 7.93 | 8.46 | 7.76 | 8.45 | 8.45 | 6,353,800 |
09 jul 2024 | 7.69 | 7.95 | 7.45 | 7.93 | 7.93 | 4,133,400 |
08 jul 2024 | 7.52 | 7.80 | 7.49 | 7.67 | 7.67 | 5,026,500 |
05 jul 2024 | 7.20 | 7.61 | 7.09 | 7.41 | 7.41 | 4,368,000 |
03 jul 2024 | 7.14 | 7.32 | 7.07 | 7.17 | 7.17 | 2,206,100 |
02 jul 2024 | 6.84 | 7.18 | 6.84 | 7.14 | 7.14 | 3,466,700 |
01 jul 2024 | 7.07 | 7.12 | 6.79 | 6.84 | 6.84 | 3,906,100 |
28 jun 2024 | 7.18 | 7.19 | 6.84 | 7.03 | 7.03 | 13,443,600 |
27 jun 2024 | 6.80 | 7.15 | 6.66 | 7.10 | 7.10 | 4,772,300 |
26 jun 2024 | 6.63 | 6.76 | 6.53 | 6.73 | 6.73 | 4,537,400 |
25 jun 2024 | 6.83 | 6.84 | 6.58 | 6.59 | 6.59 | 3,581,600 |
24 jun 2024 | 6.84 | 7.09 | 6.66 | 6.76 | 6.76 | 4,598,500 |
21 jun 2024 | 6.74 | 6.81 | 6.33 | 6.76 | 6.76 | 8,544,400 |
20 jun 2024 | 7.10 | 7.11 | 6.77 | 6.80 | 6.80 | 7,648,000 |
18 jun 2024 | 7.33 | 7.41 | 7.18 | 7.21 | 7.21 | 4,767,600 |
17 jun 2024 | 7.61 | 7.64 | 7.30 | 7.56 | 7.56 | 5,442,800 |
14 jun 2024 | 7.59 | 7.76 | 7.56 | 7.70 | 7.70 | 2,994,100 |
13 jun 2024 | 8.00 | 8.13 | 7.59 | 7.71 | 7.71 | 4,324,500 |
12 jun 2024 | 8.16 | 8.37 | 7.93 | 7.95 | 7.95 | 4,556,300 |
11 jun 2024 | 8.08 | 8.13 | 7.81 | 7.87 | 7.87 | 3,125,400 |
10 jun 2024 | 7.80 | 8.31 | 7.74 | 8.22 | 8.22 | 3,636,900 |
07 jun 2024 | 7.71 | 8.12 | 7.67 | 7.86 | 7.86 | 3,649,300 |
06 jun 2024 | 7.86 | 7.87 | 7.70 | 7.83 | 7.83 | 2,526,400 |
05 jun 2024 | 7.88 | 7.97 | 7.70 | 7.93 | 7.93 | 3,083,100 |
04 jun 2024 | 7.78 | 7.91 | 7.67 | 7.71 | 7.71 | 3,448,000 |
03 jun 2024 | 8.29 | 8.32 | 7.77 | 7.78 | 7.78 | 4,488,800 |
31 may 2024 | 8.51 | 8.62 | 8.09 | 8.15 | 8.15 | 3,052,900 |
30 may 2024 | 8.25 | 8.47 | 8.17 | 8.40 | 8.40 | 3,285,200 |
29 may 2024 | 8.10 | 8.22 | 8.03 | 8.14 | 8.14 | 3,103,200 |
28 may 2024 | 8.42 | 8.48 | 8.18 | 8.28 | 8.28 | 3,529,900 |
24 may 2024 | 8.44 | 8.56 | 8.37 | 8.43 | 8.43 | 2,588,000 |
23 may 2024 | 8.69 | 8.74 | 8.27 | 8.32 | 8.32 | 3,948,400 |
22 may 2024 | 8.49 | 8.85 | 8.46 | 8.60 | 8.60 | 3,189,600 |
21 may 2024 | 8.84 | 8.86 | 8.36 | 8.48 | 8.48 | 4,747,000 |
20 may 2024 | 8.81 | 9.01 | 8.72 | 8.88 | 8.88 | 3,894,800 |
17 may 2024 | 8.81 | 8.91 | 8.65 | 8.78 | 8.78 | 2,834,700 |
16 may 2024 | 8.97 | 9.02 | 8.70 | 8.71 | 8.71 | 3,187,000 |
15 may 2024 | 9.46 | 9.56 | 8.88 | 9.00 | 9.00 | 4,588,600 |
14 may 2024 | 8.96 | 9.41 | 8.96 | 9.22 | 9.22 | 6,765,400 |
13 may 2024 | 8.79 | 9.23 | 8.67 | 8.77 | 8.77 | 4,937,600 |
10 may 2024 | 9.21 | 9.31 | 8.61 | 8.71 | 8.71 | 3,888,600 |
09 may 2024 | 9.05 | 9.47 | 8.63 | 9.20 | 9.20 | 6,360,700 |
08 may 2024 | 8.60 | 8.80 | 8.48 | 8.78 | 8.78 | 4,531,500 |
07 may 2024 | 9.16 | 9.19 | 8.62 | 8.63 | 8.63 | 6,884,400 |
06 may 2024 | 9.17 | 9.33 | 9.14 | 9.28 | 9.28 | 7,959,600 |
03 may 2024 | 9.25 | 9.31 | 8.91 | 8.94 | 8.94 | 3,924,300 |
02 may 2024 | 9.09 | 9.14 | 8.66 | 9.00 | 9.00 | 4,342,700 |
01 may 2024 | 8.49 | 9.22 | 8.45 | 8.75 | 8.75 | 3,702,000 |
30 abr 2024 | 8.73 | 8.80 | 8.52 | 8.55 | 8.55 | 3,785,200 |
29 abr 2024 | 8.96 | 9.15 | 8.82 | 8.92 | 8.92 | 5,880,000 |
26 abr 2024 | 8.22 | 8.97 | 8.15 | 8.97 | 8.97 | 6,782,500 |
25 abr 2024 | 7.89 | 8.23 | 7.84 | 8.18 | 8.18 | 3,453,500 |
24 abr 2024 | 8.16 | 8.37 | 8.01 | 8.20 | 8.20 | 5,987,300 |
23 abr 2024 | 7.55 | 8.21 | 7.53 | 7.97 | 7.97 | 6,747,600 |
22 abr 2024 | 7.18 | 7.61 | 7.12 | 7.49 | 7.49 | 6,174,900 |
19 abr 2024 | 7.21 | 7.34 | 6.98 | 7.09 | 7.09 | 4,828,400 |
18 abr 2024 | 7.28 | 7.59 | 7.14 | 7.37 | 7.37 | 4,138,700 |
17 abr 2024 | 7.55 | 7.79 | 7.26 | 7.28 | 7.28 | 4,039,000 |
16 abr 2024 | 7.32 | 7.72 | 7.26 | 7.52 | 7.52 | 5,415,200 |
15 abr 2024 | 8.01 | 8.02 | 7.45 | 7.53 | 7.53 | 6,593,600 |
12 abr 2024 | 8.08 | 8.22 | 7.93 | 8.03 | 8.03 | 3,608,400 |
11 abr 2024 | 8.02 | 8.38 | 7.96 | 8.24 | 8.24 | 4,254,500 |
10 abr 2024 | 8.00 | 8.25 | 7.94 | 8.00 | 8.00 | 6,775,300 |
*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. |