Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 7.95 | 8.25 | 7.95 | 8.03 | 8.03 | 8,004,378 |
04 jul 2024 | 7.90 | 8.00 | 8.00 | 7.93 | 7.93 | 615,773 |
03 jul 2024 | 7.88 | 8.00 | 7.88 | 7.93 | 7.93 | 12,711,320 |
02 jul 2024 | 7.65 | 7.88 | 7.77 | 7.82 | 7.82 | 8,120,655 |
01 jul 2024 | 7.20 | 7.70 | 7.50 | 7.62 | 7.62 | 16,187,756 |
28 jun 2024 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 9,387 |
27 jun 2024 | 7.45 | 7.52 | 7.45 | 7.50 | 7.50 | 1,708,450 |
26 jun 2024 | 7.35 | 7.50 | 7.48 | 7.49 | 7.49 | 5,099,937 |
25 jun 2024 | 7.30 | 7.40 | 7.30 | 7.30 | 7.30 | 9,932,716 |
24 jun 2024 | 7.30 | 7.20 | 7.20 | 7.30 | 7.30 | 656,373 |
21 jun 2024 | 7.20 | 7.35 | 7.20 | 7.30 | 7.30 | 23,092,491 |
19 jun 2024 | 7.30 | 7.30 | 7.16 | 7.20 | 7.20 | 2,679,592 |
18 jun 2024 | 6.95 | 7.39 | 7.11 | 7.39 | 7.39 | 4,019,255 |
17 jun 2024 | 7.43 | 7.50 | 7.35 | 7.39 | 7.39 | 3,485,064 |
14 jun 2024 | 7.55 | 7.60 | 7.50 | 7.50 | 7.50 | 36,249,703 |
13 jun 2024 | 7.35 | 7.62 | 7.35 | 7.53 | 7.53 | 19,831,051 |
12 jun 2024 | 7.26 | 7.40 | 7.30 | 7.35 | 7.35 | 9,694,478 |
11 jun 2024 | 7.25 | 7.28 | 7.20 | 7.26 | 7.26 | 10,460,700 |
10 jun 2024 | 7.29 | 7.25 | 7.15 | 7.20 | 7.20 | 5,628,431 |
07 jun 2024 | 7.25 | 7.30 | 7.22 | 7.30 | 7.30 | 10,407,965 |
06 jun 2024 | 7.30 | 7.40 | 7.30 | 7.32 | 7.32 | 9,054,958 |
05 jun 2024 | 7.40 | 7.50 | 7.20 | 7.39 | 7.39 | 300,000 |
04 jun 2024 | 7.40 | 7.40 | 7.40 | 7.24 | 7.24 | 23,902 |
03 jun 2024 | 7.20 | 7.50 | 7.20 | 7.24 | 7.24 | 7,672,322 |
31 may 2024 | 7.30 | 7.21 | 7.17 | 7.20 | 7.20 | 14,262,194 |
30 may 2024 | 7.12 | 7.25 | 7.10 | 7.17 | 7.17 | 2,984,320 |
29 may 2024 | 6.95 | 7.10 | 6.90 | 7.04 | 7.04 | 57,725 |
28 may 2024 | 7.00 | 6.90 | 6.85 | 6.88 | 6.88 | 2,565,019 |
27 may 2024 | 6.90 | 6.90 | 6.81 | 6.83 | 6.83 | 1,383,545 |
24 may 2024 | 6.81 | 6.91 | 6.80 | 6.90 | 6.90 | 4,951,360 |
23 may 2024 | 6.75 | 6.82 | 6.75 | 6.81 | 6.81 | 3,035,166 |
22 may 2024 | 6.83 | 6.83 | 6.60 | 6.67 | 6.67 | 2,628,392 |
20 may 2024 | 6.85 | 6.84 | 6.80 | 6.82 | 6.82 | 1,921,411 |
17 may 2024 | 6.75 | 6.90 | 6.74 | 6.85 | 6.85 | 5,226,862 |
16 may 2024 | 6.75 | 6.76 | 6.65 | 6.74 | 6.74 | 370,000 |
15 may 2024 | 6.60 | 6.75 | 6.60 | 6.72 | 6.72 | 5,305,072 |
14 may 2024 | 6.01 | 6.60 | 6.59 | 6.60 | 6.60 | 4,051,239 |
13 may 2024 | 6.50 | 6.60 | 6.40 | 6.44 | 6.44 | 200,000 |
10 may 2024 | 6.65 | 6.60 | 6.55 | 6.58 | 6.58 | 2,660,170 |
09 may 2024 | 6.60 | 6.86 | 6.60 | 6.62 | 6.62 | 150,000 |
08 may 2024 | 6.89 | 6.90 | 6.83 | 6.86 | 6.86 | 3,250,574 |
07 may 2024 | 6.89 | 6.89 | 6.80 | 6.90 | 6.90 | 106,175 |
06 may 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 20,048 |
03 may 2024 | 6.73 | 7.04 | 6.73 | 6.90 | 6.90 | 8,799,595 |
02 may 2024 | 6.60 | 6.80 | 6.51 | 6.73 | 6.73 | 12,152,462 |
30 abr 2024 | 6.50 | 6.65 | 6.50 | 6.51 | 6.51 | 12,309,703 |
29 abr 2024 | 6.60 | 6.70 | 6.50 | 6.58 | 6.58 | 368,966 |
26 abr 2024 | 6.50 | 6.50 | 6.29 | 6.45 | 6.45 | 1,478,961 |
25 abr 2024 | 6.25 | 6.25 | 6.10 | 6.15 | 6.15 | 12,226 |
24 abr 2024 | 6.12 | 6.23 | 6.14 | 6.15 | 6.15 | 4,827,383 |
23 abr 2024 | 6.11 | 6.11 | 5.95 | 6.12 | 6.12 | 152,686 |
22 abr 2024 | 5.88 | 5.91 | 5.90 | 5.89 | 5.89 | 1,243,510 |
19 abr 2024 | 5.90 | 5.90 | 5.79 | 5.89 | 5.89 | 29,392 |
18 abr 2024 | 5.99 | 5.99 | 5.78 | 5.84 | 5.84 | 4,982,421 |
17 abr 2024 | 5.99 | 6.00 | 5.92 | 5.99 | 5.99 | 200,000 |
16 abr 2024 | 6.00 | 6.15 | 6.02 | 6.09 | 6.09 | 1,360,717 |
15 abr 2024 | 6.30 | 6.10 | 6.10 | 6.10 | 6.10 | 1,232,031 |
12 abr 2024 | 6.50 | 6.50 | 6.30 | 6.43 | 6.43 | 588,901 |
11 abr 2024 | 6.40 | 6.50 | 6.40 | 6.43 | 6.43 | 2,000,000 |
10 abr 2024 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 4,264,608 |
09 abr 2024 | 6.35 | 6.53 | 6.35 | 6.36 | 6.36 | 2,115,469 |
08 abr 2024 | 6.75 | 6.55 | 6.50 | 6.53 | 6.53 | 2,403,810 |
05 abr 2024 | 6.98 | 6.71 | 6.45 | 6.50 | 6.50 | 4,708,938 |
04 abr 2024 | 6.76 | 6.76 | 6.70 | 6.66 | 6.66 | 200,000 |
03 abr 2024 | 6.62 | 6.80 | 6.62 | 6.76 | 6.76 | 4,516,168 |
02 abr 2024 | 6.70 | 6.80 | 6.60 | 6.62 | 6.62 | 3,421,451 |
01 abr 2024 | 6.59 | 6.60 | 6.55 | 6.59 | 6.59 | 1,801,748 |
28 mar 2024 | 6.40 | 6.55 | 6.40 | 6.42 | 6.42 | 77,000 |
27 mar 2024 | 6.53 | 6.75 | 6.30 | 6.43 | 6.43 | 6,402,612 |
26 mar 2024 | 6.68 | 6.69 | 6.47 | 6.53 | 6.53 | 2,420,123 |
25 mar 2024 | 6.80 | 6.97 | 6.60 | 6.68 | 6.68 | 4,202,174 |
22 mar 2024 | 6.50 | 6.75 | 6.50 | 6.72 | 6.72 | 3,218,525 |
21 mar 2024 | 6.30 | 6.46 | 6.30 | 6.32 | 6.32 | 2,406,272 |
20 mar 2024 | 6.50 | 6.50 | 6.47 | 6.46 | 6.46 | 1,250,022 |
19 mar 2024 | 6.65 | 6.70 | 6.40 | 6.57 | 6.57 | 7,068,579 |
18 mar 2024 | 7.00 | 7.00 | 6.77 | 6.78 | 6.78 | 4,607,037 |
15 mar 2024 | 7.11 | 7.10 | 6.65 | 6.94 | 6.94 | 13,973,030 |
14 mar 2024 | 7.10 | 7.12 | 7.10 | 7.11 | 7.11 | 5,575,720 |
13 mar 2024 | 7.28 | 7.30 | 7.20 | 7.28 | 7.28 | 598,054 |
12 mar 2024 | 7.19 | 7.30 | 7.30 | 7.28 | 7.28 | 77,193 |
11 mar 2024 | 7.31 | 7.30 | 7.20 | 7.23 | 7.23 | 1,394,998 |
08 mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 664,659 |
07 mar 2024 | 7.27 | 7.30 | 7.30 | 7.30 | 7.30 | 1,436,406 |
06 mar 2024 | 7.40 | 7.40 | 7.25 | 7.28 | 7.28 | 6,589,778 |
05 mar 2024 | 7.50 | 7.40 | 7.25 | 7.34 | 7.34 | 4,134,631 |
04 mar 2024 | 7.60 | 7.60 | 7.30 | 7.55 | 7.55 | 5,873,940 |
01 mar 2024 | 7.60 | 7.60 | 7.30 | 7.60 | 7.60 | 300,000 |
29 feb 2024 | 7.40 | 7.60 | 7.30 | 7.53 | 7.53 | 6,461,484 |
28 feb 2024 | 7.50 | 7.50 | 7.40 | 7.48 | 7.48 | 1,576,000 |
27 feb 2024 | 7.39 | 7.60 | 7.30 | 7.46 | 7.46 | 2,057,728 |
26 feb 2024 | 7.59 | 7.40 | 7.40 | 7.39 | 7.39 | 2,886,532 |
23 feb 2024 | 7.40 | 7.60 | 7.40 | 7.53 | 7.53 | 5,339,258 |
22 feb 2024 | 7.53 | 7.60 | 7.60 | 7.60 | 7.60 | 176,659 |
21 feb 2024 | 7.41 | 7.52 | 7.40 | 7.60 | 7.60 | 29,665 |
20 feb 2024 | 7.60 | 7.75 | 7.60 | 7.60 | 7.60 | 200,000 |
19 feb 2024 | 7.70 | 7.65 | 7.55 | 7.60 | 7.60 | 6,745,616 |
16 feb 2024 | 7.50 | 7.60 | 7.45 | 7.60 | 7.60 | 4,700,016 |
15 feb 2024 | 7.55 | 7.55 | 7.55 | 7.56 | 7.56 | 701,338 |
14 feb 2024 | 7.30 | 7.60 | 7.40 | 7.56 | 7.56 | 5,658,811 |
13 feb 2024 | 7.34 | 7.80 | 7.34 | 7.41 | 7.41 | 8,422,356 |
*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. |