Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
09 may 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
08 may 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
07 may 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
06 may 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
03 may 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
02 may 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
01 may 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
30 abr 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
29 abr 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
26 abr 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
25 abr 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
24 abr 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 4,400 |
23 abr 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
22 abr 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
19 abr 2024 | 10.85 | 10.85 | 10.80 | 10.82 | 10.82 | 10,400 |
18 abr 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
17 abr 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 400 |
16 abr 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
15 abr 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
12 abr 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
11 abr 2024 | 10.80 | 10.83 | 10.80 | 10.83 | 10.83 | 1,200 |
10 abr 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
09 abr 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
08 abr 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
05 abr 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
04 abr 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 200 |
03 abr 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
02 abr 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
01 abr 2024 | 11.14 | 11.81 | 10.81 | 10.92 | 10.92 | 1,400 |
28 mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 400 |
27 mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 100 |
26 mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 100 |
25 mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
22 mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
21 mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
20 mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
19 mar 2024 | 10.74 | 10.75 | 10.74 | 10.75 | 10.75 | 4,100 |
18 mar 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 100 |
15 mar 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
14 mar 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 600 |
13 mar 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
12 mar 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 100 |
11 mar 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
08 mar 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 600 |
07 mar 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 500 |
06 mar 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 100 |
05 mar 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 200 |
04 mar 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 100 |
01 mar 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
29 feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
28 feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
27 feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
26 feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 100 |
23 feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 900 |
22 feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
21 feb 2024 | 10.73 | 10.75 | 10.73 | 10.73 | 10.73 | 3,000 |
20 feb 2024 | 10.72 | 10.80 | 10.72 | 10.72 | 10.72 | 1,100 |
16 feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 300 |
15 feb 2024 | 10.73 | 10.83 | 10.69 | 10.75 | 10.75 | 5,800 |
14 feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
13 feb 2024 | 11.54 | 11.54 | 10.73 | 10.73 | 10.73 | 500 |
12 feb 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
09 feb 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 300 |
08 feb 2024 | 10.74 | 10.75 | 10.74 | 10.75 | 10.75 | 500 |
07 feb 2024 | 10.86 | 10.87 | 10.86 | 10.87 | 10.87 | 1,000 |
06 feb 2024 | 11.19 | 11.19 | 10.94 | 10.94 | 10.94 | 700 |
05 feb 2024 | 10.76 | 11.00 | 10.76 | 10.91 | 10.91 | 1,300 |
02 feb 2024 | 11.20 | 11.50 | 10.73 | 10.73 | 10.73 | 2,400 |
01 feb 2024 | 11.26 | 11.75 | 10.72 | 10.73 | 10.73 | 10,300 |
31 ene 2024 | 11.60 | 11.60 | 10.71 | 10.72 | 10.72 | 7,100 |
30 ene 2024 | 10.97 | 10.97 | 10.79 | 10.80 | 10.80 | 600 |
29 ene 2024 | 10.72 | 11.00 | 10.72 | 11.00 | 11.00 | 2,400 |
26 ene 2024 | 10.81 | 10.81 | 10.71 | 10.71 | 10.71 | 2,100 |
25 ene 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
24 ene 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
23 ene 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 47,400 |
22 ene 2024 | 10.72 | 10.75 | 10.70 | 10.71 | 10.71 | 50,900 |
19 ene 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 4,900 |
18 ene 2024 | 10.69 | 10.70 | 10.69 | 10.70 | 10.70 | 140,000 |
17 ene 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 400 |
16 ene 2024 | 10.67 | 10.70 | 10.66 | 10.70 | 10.70 | 1,100 |
12 ene 2024 | 10.67 | 10.68 | 10.67 | 10.67 | 10.67 | 8,800 |
11 ene 2024 | 10.70 | 10.70 | 10.65 | 10.65 | 10.65 | 3,000 |
10 ene 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
09 ene 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
08 ene 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
05 ene 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
04 ene 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 4,300 |
03 ene 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
02 ene 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
29 dic 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
28 dic 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 6,400 |
27 dic 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
26 dic 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
22 dic 2023 | 10.64 | 10.66 | 10.64 | 10.66 | 10.66 | 300 |
21 dic 2023 | 10.62 | 10.65 | 10.62 | 10.65 | 10.65 | 543,500 |
20 dic 2023 | 10.61 | 10.61 | 10.60 | 10.60 | 10.60 | 1,000 |
19 dic 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
18 dic 2023 | 10.65 | 10.65 | 10.64 | 10.64 | 10.64 | 4,100 |
*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. |