Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
16 may 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
15 may 2024 | 12.29 | 12.30 | 12.29 | 12.30 | 12.30 | 2,000 |
14 may 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 100 |
13 may 2024 | 12.09 | 12.13 | 12.09 | 12.13 | 12.13 | 1,100 |
10 may 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1,200 |
09 may 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
08 may 2024 | 12.00 | 12.04 | 12.00 | 12.04 | 12.04 | 1,600 |
07 may 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
06 may 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 1,000 |
03 may 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
02 may 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
01 may 2024 | 11.27 | 11.45 | 11.27 | 11.45 | 11.45 | 1,200 |
30 abr 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 500 |
29 abr 2024 | 11.06 | 11.35 | 11.05 | 11.05 | 11.05 | 2,100 |
26 abr 2024 | 10.55 | 10.75 | 10.50 | 10.75 | 10.75 | 12,700 |
25 abr 2024 | 11.00 | 11.00 | 10.70 | 10.92 | 10.92 | 6,900 |
24 abr 2024 | 10.82 | 11.00 | 10.70 | 11.00 | 11.00 | 17,800 |
23 abr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
22 abr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
19 abr 2024 | 8.25 | 8.25 | 8.00 | 8.00 | 8.00 | 15,500 |
18 abr 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
17 abr 2024 | 8.25 | 8.32 | 8.20 | 8.30 | 8.30 | 15,200 |
16 abr 2024 | 8.33 | 8.33 | 8.17 | 8.17 | 8.17 | 2,700 |
15 abr 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 100 |
12 abr 2024 | 8.58 | 8.65 | 8.49 | 8.53 | 8.53 | 15,000 |
11 abr 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
10 abr 2024 | 8.33 | 8.40 | 8.29 | 8.31 | 8.31 | 40,300 |
09 abr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
08 abr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
05 abr 2024 | 7.29 | 7.29 | 7.18 | 7.20 | 7.20 | 40,000 |
04 abr 2024 | 7.45 | 7.45 | 7.36 | 7.45 | 7.45 | 19,500 |
03 abr 2024 | 7.40 | 7.40 | 7.30 | 7.40 | 7.40 | 14,400 |
02 abr 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 5,500 |
01 abr 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 1,600 |
28 mar 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 100 |
27 mar 2024 | 7.99 | 7.99 | 7.80 | 7.80 | 7.80 | 1,600 |
26 mar 2024 | 7.92 | 7.92 | 7.76 | 7.76 | 7.76 | 2,400 |
25 mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 5,000 |
22 mar 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 5,000 |
21 mar 2024 | 8.09 | 8.09 | 8.04 | 8.04 | 8.04 | 5,200 |
20 mar 2024 | 7.80 | 7.81 | 7.80 | 7.81 | 7.81 | 300 |
19 mar 2024 | 7.85 | 7.85 | 7.62 | 7.62 | 7.62 | 8,400 |
18 mar 2024 | 8.05 | 8.05 | 7.90 | 7.90 | 7.90 | 700 |
15 mar 2024 | 8.21 | 8.21 | 8.11 | 8.11 | 8.11 | 400 |
14 mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
13 mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
12 mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
11 mar 2024 | 8.00 | 8.01 | 8.00 | 8.00 | 8.00 | 9,200 |
08 mar 2024 | 8.49 | 8.49 | 8.24 | 8.24 | 8.24 | 15,900 |
07 mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 5,500 |
06 mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 400 |
05 mar 2024 | 8.37 | 8.43 | 8.37 | 8.39 | 8.39 | 8,200 |
04 mar 2024 | 8.70 | 8.73 | 8.70 | 8.73 | 8.73 | 2,100 |
01 mar 2024 | 8.61 | 8.82 | 8.61 | 8.82 | 8.82 | 5,400 |
29 feb 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 37,000 |
28 feb 2024 | 8.46 | 8.46 | 8.42 | 8.42 | 8.42 | 6,700 |
27 feb 2024 | 8.87 | 8.91 | 8.87 | 8.91 | 8.91 | 1,600 |
26 feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 200 |
23 feb 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 200 |
22 feb 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 100 |
21 feb 2024 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | 200 |
20 feb 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 400 |
16 feb 2024 | 9.40 | 9.46 | 9.40 | 9.46 | 9.46 | 300 |
15 feb 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
14 feb 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 100 |
13 feb 2024 | 9.34 | 9.34 | 9.00 | 9.00 | 9.00 | 700 |
12 feb 2024 | 9.20 | 9.22 | 9.20 | 9.22 | 9.22 | 3,400 |
09 feb 2024 | 8.95 | 9.35 | 8.95 | 9.35 | 9.35 | 4,900 |
08 feb 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
07 feb 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 600 |
06 feb 2024 | 7.68 | 7.75 | 7.54 | 7.70 | 7.70 | 22,100 |
05 feb 2024 | 9.81 | 9.81 | 9.58 | 9.62 | 9.62 | 17,600 |
02 feb 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
01 feb 2024 | 10.25 | 10.25 | 10.07 | 10.07 | 10.07 | 9,200 |
31 ene 2024 | 10.06 | 10.33 | 10.06 | 10.33 | 10.33 | 700 |
30 ene 2024 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 4,800 |
29 ene 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 100 |
26 ene 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
25 ene 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 200 |
24 ene 2024 | 10.84 | 10.84 | 10.83 | 10.83 | 10.83 | 300 |
23 ene 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
22 ene 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 7,000 |
19 ene 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 100 |
18 ene 2024 | 10.39 | 10.57 | 10.39 | 10.57 | 10.57 | 400 |
17 ene 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
16 ene 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 200 |
12 ene 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
11 ene 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 400 |
10 ene 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
09 ene 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
08 ene 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
05 ene 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 900 |
04 ene 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
03 ene 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 3,000 |
02 ene 2024 | 11.82 | 11.82 | 11.38 | 11.52 | 11.52 | 1,000 |
29 dic 2023 | 12.26 | 12.43 | 12.17 | 12.43 | 12.43 | 5,200 |
28 dic 2023 | 12.22 | 12.22 | 12.18 | 12.18 | 12.18 | 300 |
27 dic 2023 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
26 dic 2023 | 12.19 | 12.29 | 12.19 | 12.29 | 12.29 | 200 |
22 dic 2023 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 700 |
*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. |