Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 8.90 | 9.10 | 8.80 | 9.00 | 9.00 | 8,332 |
27 mar 2024 | 8.75 | 8.90 | 8.75 | 8.90 | 8.90 | 4,300 |
26 mar 2024 | 8.85 | 8.90 | 8.75 | 8.75 | 8.75 | 2,700 |
25 mar 2024 | 8.70 | 8.85 | 8.70 | 8.85 | 8.85 | 3,200 |
22 mar 2024 | 8.72 | 8.83 | 8.66 | 8.83 | 8.83 | 2,800 |
21 mar 2024 | 8.70 | 8.71 | 8.62 | 8.71 | 8.71 | 8,200 |
20 mar 2024 | 8.78 | 8.80 | 8.65 | 8.73 | 8.73 | 4,200 |
19 mar 2024 | 8.68 | 8.80 | 8.67 | 8.67 | 8.67 | 2,200 |
18 mar 2024 | 8.82 | 8.85 | 8.65 | 8.65 | 8.65 | 3,400 |
15 mar 2024 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | 2,800 |
14 mar 2024 | 8.76 | 8.79 | 8.51 | 8.70 | 8.70 | 2,700 |
13 mar 2024 | 8.76 | 8.86 | 8.70 | 8.70 | 8.70 | 1,700 |
12 mar 2024 | 8.76 | 8.76 | 8.65 | 8.70 | 8.70 | 1,600 |
11 mar 2024 | 8.80 | 8.90 | 8.74 | 8.76 | 8.76 | 6,100 |
08 mar 2024 | 8.85 | 8.90 | 8.81 | 8.90 | 8.90 | 1,900 |
07 mar 2024 | 8.75 | 8.85 | 8.75 | 8.84 | 8.84 | 2,100 |
06 mar 2024 | 8.76 | 8.78 | 8.73 | 8.76 | 8.76 | 3,200 |
05 mar 2024 | 8.69 | 8.70 | 8.69 | 8.69 | 8.69 | 1,600 |
04 mar 2024 | 8.73 | 8.90 | 8.66 | 8.82 | 8.82 | 3,800 |
01 mar 2024 | 8.68 | 8.90 | 8.68 | 8.70 | 8.70 | 2,300 |
29 feb 2024 | 8.60 | 8.88 | 8.60 | 8.88 | 8.88 | 2,200 |
28 feb 2024 | 8.70 | 8.80 | 8.70 | 8.79 | 8.79 | 4,100 |
27 feb 2024 | 8.64 | 8.70 | 8.60 | 8.60 | 8.60 | 2,000 |
26 feb 2024 | 8.59 | 8.80 | 8.58 | 8.80 | 8.80 | 6,500 |
23 feb 2024 | 8.57 | 8.71 | 8.57 | 8.58 | 8.58 | 1,300 |
22 feb 2024 | 8.71 | 8.75 | 8.71 | 8.74 | 8.74 | 3,100 |
21 feb 2024 | 8.59 | 8.85 | 8.59 | 8.71 | 8.71 | 6,300 |
20 feb 2024 | 8.56 | 8.70 | 8.56 | 8.66 | 8.66 | 4,000 |
16 feb 2024 | 8.66 | 8.78 | 8.66 | 8.78 | 8.78 | 6,100 |
15 feb 2024 | 8.62 | 8.74 | 8.62 | 8.68 | 8.68 | 2,500 |
14 feb 2024 | 8.55 | 8.67 | 8.55 | 8.67 | 8.67 | 3,400 |
13 feb 2024 | 8.31 | 8.51 | 8.31 | 8.51 | 8.51 | 10,900 |
12 feb 2024 | 8.51 | 8.61 | 8.42 | 8.42 | 8.42 | 10,900 |
09 feb 2024 | 8.51 | 8.61 | 8.40 | 8.51 | 8.51 | 23,000 |
08 feb 2024 | 8.54 | 8.62 | 8.40 | 8.51 | 8.51 | 16,500 |
07 feb 2024 | 8.43 | 8.88 | 8.43 | 8.56 | 8.56 | 48,000 |
06 feb 2024 | 8.43 | 8.55 | 8.30 | 8.48 | 8.48 | 4,000 |
05 feb 2024 | 8.52 | 8.54 | 8.40 | 8.40 | 8.40 | 3,700 |
02 feb 2024 | 8.67 | 8.67 | 8.35 | 8.54 | 8.54 | 10,200 |
01 feb 2024 | 8.75 | 8.75 | 8.62 | 8.62 | 8.62 | 700 |
31 ene 2024 | 8.62 | 8.79 | 8.60 | 8.60 | 8.60 | 3,500 |
30 ene 2024 | 8.75 | 8.81 | 8.60 | 8.78 | 8.78 | 10,700 |
29 ene 2024 | 8.67 | 8.67 | 8.58 | 8.61 | 8.61 | 4,100 |
26 ene 2024 | 8.65 | 8.70 | 8.58 | 8.65 | 8.65 | 3,800 |
25 ene 2024 | 8.27 | 8.75 | 8.19 | 8.75 | 8.75 | 4,400 |
24 ene 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 300 |
23 ene 2024 | 8.40 | 8.75 | 8.39 | 8.39 | 8.39 | 5,800 |
22 ene 2024 | 8.50 | 8.61 | 8.20 | 8.60 | 8.60 | 8,000 |
19 ene 2024 | 8.18 | 8.40 | 8.14 | 8.40 | 8.40 | 5,900 |
18 ene 2024 | 8.25 | 8.31 | 8.20 | 8.20 | 8.20 | 600 |
17 ene 2024 | 8.15 | 8.24 | 8.15 | 8.24 | 8.24 | 2,000 |
16 ene 2024 | 8.45 | 8.54 | 8.15 | 8.24 | 8.24 | 3,800 |
12 ene 2024 | 8.38 | 8.40 | 8.17 | 8.34 | 8.34 | 4,300 |
11 ene 2024 | 8.48 | 8.58 | 8.13 | 8.13 | 8.13 | 10,300 |
10 ene 2024 | 8.18 | 8.48 | 8.16 | 8.48 | 8.48 | 7,200 |
09 ene 2024 | 8.32 | 8.47 | 8.11 | 8.27 | 8.27 | 4,700 |
08 ene 2024 | 8.30 | 8.47 | 8.20 | 8.45 | 8.45 | 3,400 |
05 ene 2024 | 8.41 | 8.59 | 8.37 | 8.44 | 8.44 | 4,100 |
04 ene 2024 | 8.20 | 8.74 | 8.20 | 8.72 | 8.72 | 9,000 |
03 ene 2024 | 8.44 | 8.44 | 8.12 | 8.40 | 8.40 | 11,200 |
02 ene 2024 | 8.30 | 8.45 | 8.11 | 8.16 | 8.16 | 6,700 |
29 dic 2023 | 8.23 | 8.45 | 8.23 | 8.43 | 8.43 | 11,900 |
28 dic 2023 | 8.13 | 8.39 | 8.13 | 8.27 | 8.27 | 7,700 |
27 dic 2023 | 8.02 | 8.33 | 7.93 | 8.07 | 8.07 | 28,200 |
26 dic 2023 | 8.25 | 8.48 | 8.12 | 8.33 | 8.33 | 8,600 |
22 dic 2023 | 7.90 | 8.39 | 7.90 | 8.35 | 8.35 | 11,000 |
21 dic 2023 | 8.41 | 8.45 | 8.20 | 8.20 | 8.20 | 3,800 |
20 dic 2023 | 8.25 | 8.50 | 8.14 | 8.42 | 8.42 | 7,000 |
19 dic 2023 | 7.82 | 8.28 | 7.81 | 7.99 | 7.99 | 18,300 |
18 dic 2023 | 8.00 | 8.18 | 7.81 | 8.02 | 8.02 | 7,100 |
15 dic 2023 | 8.00 | 8.17 | 7.81 | 8.14 | 8.14 | 12,500 |
14 dic 2023 | 8.05 | 8.25 | 7.70 | 7.97 | 7.97 | 31,600 |
13 dic 2023 | 7.98 | 8.44 | 7.97 | 7.98 | 7.98 | 17,000 |
12 dic 2023 | 7.84 | 8.16 | 7.73 | 7.92 | 7.92 | 9,200 |
11 dic 2023 | 8.01 | 8.08 | 8.01 | 8.01 | 8.01 | 4,800 |
08 dic 2023 | 8.00 | 8.01 | 7.88 | 7.97 | 7.97 | 15,700 |
07 dic 2023 | 8.24 | 8.24 | 7.80 | 7.95 | 7.95 | 18,300 |
06 dic 2023 | 8.30 | 8.42 | 8.05 | 8.08 | 8.08 | 7,000 |
05 dic 2023 | 8.21 | 8.32 | 8.12 | 8.14 | 8.14 | 12,900 |
04 dic 2023 | 8.45 | 8.57 | 8.18 | 8.40 | 8.40 | 15,600 |
01 dic 2023 | 8.52 | 8.60 | 8.52 | 8.57 | 8.57 | 1,100 |
30 nov 2023 | 8.67 | 8.67 | 8.40 | 8.49 | 8.49 | 8,200 |
29 nov 2023 | 8.41 | 9.44 | 8.41 | 8.73 | 8.73 | 59,800 |
28 nov 2023 | 8.97 | 9.65 | 8.95 | 9.30 | 9.30 | 5,100 |
27 nov 2023 | 9.52 | 9.52 | 9.24 | 9.30 | 9.30 | 5,400 |
24 nov 2023 | 8.89 | 9.56 | 8.80 | 9.38 | 9.38 | 13,100 |
22 nov 2023 | 8.38 | 8.75 | 8.38 | 8.68 | 8.68 | 4,700 |
21 nov 2023 | 8.31 | 8.78 | 8.31 | 8.44 | 8.44 | 8,400 |
20 nov 2023 | 8.25 | 8.65 | 8.25 | 8.54 | 8.54 | 4,900 |
17 nov 2023 | 8.21 | 8.80 | 8.21 | 8.30 | 8.30 | 12,900 |
16 nov 2023 | 8.42 | 8.79 | 8.21 | 8.21 | 8.21 | 8,600 |
15 nov 2023 | 8.56 | 8.96 | 8.30 | 8.59 | 8.59 | 16,600 |
14 nov 2023 | 8.00 | 8.90 | 7.50 | 8.30 | 8.30 | 77,600 |
13 nov 2023 | 9.02 | 10.00 | 9.02 | 9.65 | 9.65 | 11,400 |
10 nov 2023 | 9.82 | 9.82 | 9.12 | 9.37 | 9.37 | 2,800 |
09 nov 2023 | 9.62 | 9.81 | 8.92 | 9.81 | 9.81 | 8,600 |
08 nov 2023 | 8.80 | 8.80 | 8.31 | 8.79 | 8.79 | 26,500 |
07 nov 2023 | 8.19 | 8.81 | 8.19 | 8.51 | 8.51 | 9,000 |
06 nov 2023 | 8.55 | 8.98 | 8.44 | 8.46 | 8.46 | 4,000 |
03 nov 2023 | 9.61 | 9.61 | 8.63 | 8.64 | 8.64 | 25,200 |
*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. |