Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 6.36 | 6.40 | 6.22 | 6.36 | 6.36 | 4,500 |
24 jun 2024 | 6.50 | 6.50 | 6.38 | 6.38 | 6.38 | 12,800 |
21 jun 2024 | 6.35 | 6.40 | 6.29 | 6.40 | 6.40 | 4,200 |
20 jun 2024 | 6.30 | 6.35 | 6.29 | 6.35 | 6.35 | 10,200 |
19 jun 2024 | 6.21 | 6.50 | 6.20 | 6.27 | 6.27 | 9,100 |
18 jun 2024 | 6.32 | 6.35 | 6.21 | 6.25 | 6.25 | 9,000 |
17 jun 2024 | 6.42 | 6.55 | 6.35 | 6.40 | 6.40 | 30,700 |
14 jun 2024 | 6.44 | 6.45 | 6.40 | 6.45 | 6.45 | 4,200 |
13 jun 2024 | 6.39 | 6.45 | 6.33 | 6.42 | 6.42 | 20,800 |
12 jun 2024 | 6.43 | 6.43 | 6.33 | 6.41 | 6.41 | 5,700 |
11 jun 2024 | 6.50 | 6.60 | 6.14 | 6.42 | 6.42 | 132,200 |
10 jun 2024 | 6.67 | 6.70 | 6.52 | 6.54 | 6.54 | 14,600 |
07 jun 2024 | 6.70 | 6.72 | 6.59 | 6.65 | 6.65 | 17,000 |
06 jun 2024 | 6.83 | 6.84 | 6.71 | 6.75 | 6.75 | 11,300 |
05 jun 2024 | 6.96 | 6.97 | 6.72 | 6.83 | 6.83 | 22,900 |
04 jun 2024 | 7.06 | 7.06 | 6.95 | 6.95 | 6.95 | 15,400 |
03 jun 2024 | 7.03 | 7.10 | 7.00 | 7.03 | 7.03 | 9,700 |
31 may 2024 | 7.15 | 7.15 | 6.97 | 7.00 | 7.00 | 9,500 |
30 may 2024 | 7.05 | 7.41 | 7.00 | 7.14 | 7.14 | 14,700 |
29 may 2024 | 7.21 | 7.23 | 7.05 | 7.06 | 7.06 | 10,900 |
28 may 2024 | 7.31 | 7.34 | 7.20 | 7.34 | 7.34 | 9,100 |
27 may 2024 | 7.33 | 7.33 | 7.30 | 7.30 | 7.30 | 1,000 |
24 may 2024 | 7.45 | 7.51 | 7.30 | 7.30 | 7.30 | 18,000 |
23 may 2024 | 7.45 | 7.60 | 7.40 | 7.45 | 7.45 | 16,700 |
22 may 2024 | 7.52 | 7.72 | 7.40 | 7.45 | 7.45 | 24,800 |
21 may 2024 | 7.24 | 7.60 | 7.20 | 7.45 | 7.45 | 27,100 |
17 may 2024 | 7.05 | 7.31 | 7.05 | 7.31 | 7.31 | 3,800 |
16 may 2024 | 7.03 | 7.20 | 6.96 | 7.05 | 7.05 | 37,400 |
15 may 2024 | 7.20 | 7.20 | 7.05 | 7.05 | 7.05 | 17,900 |
14 may 2024 | 7.16 | 7.23 | 7.13 | 7.13 | 7.13 | 7,400 |
13 may 2024 | 7.36 | 7.39 | 7.11 | 7.20 | 7.20 | 10,000 |
10 may 2024 | 7.43 | 7.43 | 7.33 | 7.36 | 7.36 | 5,000 |
09 may 2024 | 7.22 | 7.54 | 7.22 | 7.48 | 7.48 | 18,600 |
08 may 2024 | 7.05 | 7.60 | 7.05 | 7.35 | 7.35 | 20,200 |
07 may 2024 | 7.03 | 7.20 | 6.85 | 7.04 | 7.04 | 21,400 |
06 may 2024 | 6.69 | 7.08 | 6.69 | 6.95 | 6.95 | 174,900 |
03 may 2024 | 6.75 | 6.75 | 6.60 | 6.70 | 6.70 | 7,400 |
02 may 2024 | 6.64 | 6.84 | 6.61 | 6.65 | 6.65 | 7,500 |
01 may 2024 | 6.70 | 6.70 | 6.44 | 6.55 | 6.55 | 8,700 |
30 abr 2024 | 6.84 | 6.84 | 6.60 | 6.62 | 6.62 | 7,300 |
29 abr 2024 | 6.85 | 6.87 | 6.80 | 6.85 | 6.85 | 7,000 |
26 abr 2024 | 6.76 | 6.88 | 6.62 | 6.80 | 6.80 | 92,800 |
25 abr 2024 | 6.76 | 6.84 | 6.72 | 6.76 | 6.76 | 8,800 |
24 abr 2024 | 6.90 | 7.00 | 6.75 | 7.00 | 7.00 | 111,600 |
23 abr 2024 | 6.92 | 6.93 | 6.80 | 6.80 | 6.80 | 12,800 |
22 abr 2024 | 6.95 | 6.99 | 6.92 | 6.95 | 6.95 | 10,600 |
19 abr 2024 | 6.91 | 7.08 | 6.90 | 6.97 | 6.97 | 19,400 |
18 abr 2024 | 7.02 | 7.03 | 6.94 | 6.95 | 6.95 | 14,000 |
17 abr 2024 | 6.95 | 7.26 | 6.95 | 7.00 | 7.00 | 36,400 |
16 abr 2024 | 6.86 | 6.99 | 6.70 | 6.99 | 6.99 | 9,800 |
15 abr 2024 | 7.29 | 7.29 | 6.86 | 6.90 | 6.90 | 8,100 |
12 abr 2024 | 7.26 | 7.30 | 7.04 | 7.06 | 7.06 | 29,400 |
11 abr 2024 | 7.28 | 7.30 | 7.15 | 7.28 | 7.28 | 15,300 |
10 abr 2024 | 7.50 | 7.52 | 7.31 | 7.37 | 7.37 | 33,900 |
09 abr 2024 | 7.65 | 7.65 | 7.48 | 7.52 | 7.52 | 29,600 |
08 abr 2024 | 7.65 | 7.70 | 7.53 | 7.65 | 7.65 | 29,400 |
05 abr 2024 | 7.56 | 7.60 | 7.45 | 7.60 | 7.60 | 19,000 |
04 abr 2024 | 7.59 | 7.86 | 7.43 | 7.48 | 7.48 | 98,900 |
03 abr 2024 | 7.48 | 7.50 | 7.35 | 7.44 | 7.44 | 41,600 |
02 abr 2024 | 7.50 | 7.53 | 7.35 | 7.48 | 7.48 | 14,600 |
01 abr 2024 | 7.48 | 7.71 | 7.41 | 7.45 | 7.45 | 15,100 |
28 mar 2024 | 7.40 | 7.56 | 7.30 | 7.43 | 7.43 | 36,700 |
27 mar 2024 | 7.06 | 7.34 | 7.06 | 7.33 | 7.33 | 13,600 |
26 mar 2024 | 7.12 | 7.12 | 6.93 | 7.03 | 7.03 | 8,700 |
25 mar 2024 | 7.13 | 7.13 | 7.01 | 7.05 | 7.05 | 5,600 |
22 mar 2024 | 7.40 | 7.40 | 7.10 | 7.10 | 7.10 | 9,000 |
21 mar 2024 | 7.33 | 7.39 | 7.18 | 7.39 | 7.39 | 8,100 |
20 mar 2024 | 7.19 | 7.25 | 7.06 | 7.25 | 7.25 | 8,300 |
19 mar 2024 | 6.99 | 7.25 | 6.90 | 7.17 | 7.17 | 24,300 |
18 mar 2024 | 7.29 | 7.29 | 6.93 | 7.00 | 7.00 | 41,800 |
15 mar 2024 | 7.23 | 7.29 | 7.15 | 7.29 | 7.29 | 6,500 |
14 mar 2024 | 7.19 | 7.30 | 7.10 | 7.20 | 7.20 | 19,100 |
13 mar 2024 | 7.17 | 7.50 | 7.17 | 7.25 | 7.25 | 61,400 |
12 mar 2024 | 7.10 | 7.16 | 7.05 | 7.05 | 7.05 | 22,400 |
11 mar 2024 | 7.20 | 7.21 | 6.99 | 7.21 | 7.21 | 27,600 |
08 mar 2024 | 7.32 | 7.32 | 7.12 | 7.15 | 7.15 | 14,600 |
07 mar 2024 | 7.20 | 7.50 | 7.09 | 7.35 | 7.35 | 182,900 |
06 mar 2024 | 7.30 | 7.43 | 7.00 | 7.16 | 7.16 | 23,500 |
05 mar 2024 | 7.25 | 7.49 | 7.18 | 7.35 | 7.35 | 17,100 |
04 mar 2024 | 7.60 | 7.90 | 7.40 | 7.42 | 7.42 | 15,500 |
01 mar 2024 | 7.20 | 7.89 | 7.20 | 7.60 | 7.60 | 66,000 |
29 feb 2024 | 6.84 | 7.50 | 6.79 | 7.08 | 7.08 | 116,300 |
28 feb 2024 | 6.73 | 6.74 | 6.56 | 6.74 | 6.74 | 126,400 |
27 feb 2024 | 6.57 | 6.76 | 6.57 | 6.70 | 6.70 | 65,500 |
26 feb 2024 | 6.98 | 6.98 | 6.69 | 6.79 | 6.79 | 35,200 |
23 feb 2024 | 7.10 | 7.10 | 6.90 | 6.95 | 6.95 | 25,600 |
22 feb 2024 | 7.20 | 7.22 | 7.05 | 7.09 | 7.09 | 8,400 |
21 feb 2024 | 7.30 | 7.32 | 7.11 | 7.20 | 7.20 | 16,600 |
20 feb 2024 | 7.36 | 7.43 | 7.13 | 7.20 | 7.20 | 17,400 |
16 feb 2024 | 7.64 | 7.64 | 7.15 | 7.34 | 7.34 | 52,500 |
15 feb 2024 | 7.36 | 7.80 | 7.36 | 7.57 | 7.57 | 40,300 |
14 feb 2024 | 7.26 | 7.47 | 7.26 | 7.45 | 7.45 | 12,700 |
13 feb 2024 | 7.55 | 7.55 | 7.30 | 7.30 | 7.30 | 12,300 |
12 feb 2024 | 7.44 | 7.68 | 7.44 | 7.60 | 7.60 | 27,500 |
09 feb 2024 | 7.51 | 7.59 | 7.33 | 7.50 | 7.50 | 15,800 |
08 feb 2024 | 7.80 | 7.80 | 7.56 | 7.57 | 7.57 | 33,300 |
07 feb 2024 | 7.78 | 7.90 | 7.72 | 7.85 | 7.85 | 36,700 |
06 feb 2024 | 7.27 | 7.69 | 7.27 | 7.69 | 7.69 | 16,800 |
05 feb 2024 | 7.67 | 7.67 | 7.30 | 7.32 | 7.32 | 53,700 |
02 feb 2024 | 7.87 | 7.97 | 7.54 | 7.81 | 7.81 | 113,000 |
*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. |