Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
27 jun 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
26 jun 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
25 jun 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
24 jun 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
21 jun 2024 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | - |
20 jun 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
19 jun 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
18 jun 2024 | 11.60 | 11.60 | 11.30 | 11.30 | 11.30 | - |
17 jun 2024 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | - |
14 jun 2024 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | - |
13 jun 2024 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | - |
12 jun 2024 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | - |
11 jun 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
10 jun 2024 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | - |
07 jun 2024 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | - |
06 jun 2024 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | - |
05 jun 2024 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | - |
04 jun 2024 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | - |
03 jun 2024 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | - |
31 may 2024 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | - |
30 may 2024 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | - |
29 may 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
28 may 2024 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | - |
27 may 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
24 may 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
23 may 2024 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | - |
22 may 2024 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | - |
21 may 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
20 may 2024 | 11.10 | 11.40 | 11.10 | 11.40 | 11.40 | - |
17 may 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
16 may 2024 | 10.50 | 10.90 | 10.50 | 10.90 | 10.90 | - |
15 may 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
14 may 2024 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | - |
13 may 2024 | 11.10 | 11.10 | 10.90 | 10.90 | 10.90 | - |
10 may 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
09 may 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
08 may 2024 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | - |
07 may 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
06 may 2024 | 11.20 | 11.60 | 11.20 | 11.60 | 11.60 | - |
03 may 2024 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | - |
02 may 2024 | 11.30 | 11.30 | 10.70 | 10.70 | 10.70 | - |
30 abr 2024 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | - |
29 abr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
26 abr 2024 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | - |
25 abr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
24 abr 2024 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | - |
23 abr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
22 abr 2024 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | - |
19 abr 2024 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | - |
18 abr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
17 abr 2024 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | - |
16 abr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
15 abr 2024 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | - |
12 abr 2024 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | - |
11 abr 2024 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | - |
10 abr 2024 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | - |
09 abr 2024 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | - |
08 abr 2024 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | - |
05 abr 2024 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | - |
04 abr 2024 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | - |
03 abr 2024 | 11.20 | 11.60 | 11.20 | 11.60 | 11.60 | - |
02 abr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
28 mar 2024 | 13.90 | 13.90 | 12.80 | 12.80 | 12.80 | - |
27 mar 2024 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | - |
26 mar 2024 | 14.10 | 14.10 | 13.80 | 13.80 | 13.80 | - |
25 mar 2024 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | - |
22 mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
21 mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
20 mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
19 mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
18 mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
15 mar 2024 | 9.35 | 9.60 | 9.35 | 9.60 | 9.60 | - |
14 mar 2024 | 9.35 | 9.45 | 9.35 | 9.45 | 9.45 | - |
13 mar 2024 | 9.30 | 9.50 | 9.30 | 9.50 | 9.50 | - |
12 mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
11 mar 2024 | 9.90 | 9.90 | 9.75 | 9.75 | 9.75 | - |
08 mar 2024 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | - |
07 mar 2024 | 9.15 | 9.80 | 9.15 | 9.80 | 9.80 | 19 |
06 mar 2024 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | - |
05 mar 2024 | 8.50 | 8.65 | 8.50 | 8.65 | 8.65 | - |
04 mar 2024 | 8.65 | 8.65 | 8.50 | 8.50 | 8.50 | - |
01 mar 2024 | 8.90 | 9.15 | 8.90 | 9.15 | 9.15 | - |
29 feb 2024 | 8.75 | 8.85 | 8.75 | 8.85 | 8.85 | - |
28 feb 2024 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | - |
27 feb 2024 | 8.90 | 9.05 | 8.90 | 9.05 | 9.05 | - |
26 feb 2024 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | - |
23 feb 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
22 feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
21 feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
20 feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
19 feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
16 feb 2024 | 8.90 | 9.15 | 8.90 | 9.15 | 9.15 | - |
15 feb 2024 | 9.05 | 9.05 | 8.90 | 8.90 | 8.90 | - |
14 feb 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
13 feb 2024 | 9.05 | 9.30 | 9.05 | 9.30 | 9.30 | - |
12 feb 2024 | 9.20 | 9.35 | 9.20 | 9.35 | 9.35 | - |
09 feb 2024 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | - |
08 feb 2024 | 8.80 | 8.95 | 8.80 | 8.95 | 8.95 | - |
07 feb 2024 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | - |
*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. |