Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 1,571 |
18 abr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
17 abr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 200 |
16 abr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
15 abr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
12 abr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 200 |
11 abr 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 100 |
10 abr 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 200 |
09 abr 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 500 |
08 abr 2024 | 9.33 | 9.33 | 8.43 | 8.44 | 8.44 | 2,100 |
05 abr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
04 abr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 300 |
03 abr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
02 abr 2024 | 8.45 | 8.80 | 8.45 | 8.80 | 8.80 | 1,300 |
01 abr 2024 | 8.45 | 8.49 | 8.20 | 8.20 | 8.20 | 2,700 |
28 mar 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 300 |
27 mar 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
26 mar 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 200 |
25 mar 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
22 mar 2024 | 8.43 | 8.68 | 8.43 | 8.68 | 8.68 | 400 |
21 mar 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 300 |
20 mar 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
19 mar 2024 | 8.57 | 8.57 | 8.53 | 8.53 | 8.53 | 400 |
18 mar 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 400 |
15 mar 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 400 |
14 mar 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 500 |
13 mar 2024 | 8.70 | 8.85 | 8.70 | 8.85 | 8.85 | 500 |
12 mar 2024 | 8.49 | 8.55 | 8.49 | 8.55 | 8.55 | 700 |
11 mar 2024 | 8.81 | 9.16 | 8.81 | 9.16 | 9.16 | 1,300 |
08 mar 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 500 |
07 mar 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 300 |
06 mar 2024 | 8.75 | 8.86 | 8.75 | 8.86 | 8.86 | 1,400 |
05 mar 2024 | 8.45 | 8.80 | 8.20 | 8.80 | 8.80 | 2,200 |
04 mar 2024 | 8.60 | 8.60 | 8.23 | 8.23 | 8.23 | 900 |
01 mar 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 400 |
29 feb 2024 | 8.58 | 8.98 | 8.58 | 8.98 | 8.98 | 500 |
28 feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 800 |
27 feb 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 300 |
26 feb 2024 | 9.33 | 9.33 | 8.87 | 8.87 | 8.87 | 500 |
23 feb 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 400 |
22 feb 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
21 feb 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 400 |
20 feb 2024 | 8.95 | 9.60 | 8.95 | 9.07 | 9.07 | 3,000 |
16 feb 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 400 |
15 feb 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1,500 |
14 feb 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
13 feb 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 700 |
12 feb 2024 | 8.70 | 8.89 | 8.70 | 8.88 | 8.88 | 1,400 |
09 feb 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
08 feb 2024 | 9.01 | 9.01 | 8.85 | 8.95 | 8.95 | 1,300 |
07 feb 2024 | 9.45 | 9.48 | 8.53 | 8.60 | 8.60 | 3,000 |
06 feb 2024 | 9.10 | 9.97 | 9.10 | 9.72 | 9.72 | 2,400 |
05 feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 400 |
02 feb 2024 | 8.50 | 9.68 | 8.50 | 9.02 | 9.02 | 5,200 |
01 feb 2024 | 9.40 | 9.42 | 8.75 | 9.20 | 9.20 | 1,700 |
31 ene 2024 | 8.82 | 9.73 | 8.82 | 9.29 | 9.29 | 1,500 |
30 ene 2024 | 9.98 | 9.98 | 9.80 | 9.80 | 9.80 | 900 |
29 ene 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 700 |
26 ene 2024 | 9.10 | 10.22 | 8.95 | 9.75 | 9.75 | 2,700 |
25 ene 2024 | 9.07 | 10.51 | 8.50 | 9.17 | 9.17 | 6,900 |
24 ene 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 200 |
23 ene 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
22 ene 2024 | 8.75 | 9.17 | 8.75 | 9.17 | 9.17 | 800 |
19 ene 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
18 ene 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 400 |
17 ene 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 800 |
16 ene 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1,300 |
12 ene 2024 | 8.78 | 8.78 | 8.75 | 8.75 | 8.75 | 700 |
11 ene 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 300 |
10 ene 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
09 ene 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 300 |
08 ene 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 500 |
05 ene 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
04 ene 2024 | 8.50 | 8.78 | 8.50 | 8.78 | 8.78 | 400 |
03 ene 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 200 |
02 ene 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 500 |
29 dic 2023 | 8.28 | 8.28 | 8.10 | 8.10 | 8.10 | 1,100 |
28 dic 2023 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | 700 |
27 dic 2023 | 7.85 | 8.18 | 7.85 | 8.10 | 8.10 | 4,100 |
26 dic 2023 | 7.65 | 7.80 | 7.53 | 7.73 | 7.73 | 2,700 |
22 dic 2023 | 7.50 | 7.75 | 7.50 | 7.65 | 7.65 | 2,600 |
21 dic 2023 | 8.25 | 8.49 | 7.57 | 7.57 | 7.57 | 3,200 |
20 dic 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 300 |
19 dic 2023 | 8.30 | 8.50 | 8.30 | 8.36 | 8.36 | 1,000 |
18 dic 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 400 |
15 dic 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 500 |
14 dic 2023 | 8.35 | 8.80 | 8.35 | 8.42 | 8.42 | 1,000 |
13 dic 2023 | 8.85 | 8.85 | 8.33 | 8.33 | 8.33 | 900 |
12 dic 2023 | 8.14 | 8.75 | 8.10 | 8.75 | 8.75 | 1,100 |
11 dic 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 600 |
08 dic 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
07 dic 2023 | 8.75 | 8.75 | 8.40 | 8.40 | 8.40 | 2,100 |
06 dic 2023 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 100 |
05 dic 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 600 |
04 dic 2023 | 8.60 | 8.94 | 8.60 | 8.94 | 8.94 | 900 |
01 dic 2023 | 8.90 | 8.90 | 8.55 | 8.55 | 8.55 | 700 |
30 nov 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 600 |
29 nov 2023 | 9.04 | 9.10 | 9.00 | 9.10 | 9.10 | 1,100 |
28 nov 2023 | 9.30 | 9.30 | 8.99 | 8.99 | 8.99 | 1,800 |
27 nov 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 400 |
*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. |