Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 8.37 | 8.65 | 8.26 | 8.61 | 8.61 | 223,000 |
03 jul 2024 | 8.35 | 8.43 | 8.22 | 8.38 | 8.38 | 166,400 |
02 jul 2024 | 8.67 | 8.67 | 8.22 | 8.35 | 8.35 | 326,400 |
01 jul 2024 | 8.44 | 8.67 | 8.37 | 8.61 | 8.61 | 399,100 |
28 jun 2024 | 8.42 | 8.50 | 8.08 | 8.42 | 8.42 | 1,362,500 |
27 jun 2024 | 8.58 | 8.58 | 8.24 | 8.36 | 8.36 | 939,200 |
26 jun 2024 | 7.91 | 8.55 | 7.85 | 8.53 | 8.53 | 395,500 |
25 jun 2024 | 8.35 | 8.35 | 7.90 | 7.96 | 7.96 | 797,500 |
24 jun 2024 | 8.81 | 9.00 | 8.34 | 8.38 | 8.38 | 578,700 |
21 jun 2024 | 8.67 | 9.06 | 8.62 | 8.83 | 8.83 | 937,900 |
20 jun 2024 | 8.76 | 8.76 | 8.46 | 8.59 | 8.59 | 702,500 |
18 jun 2024 | 8.75 | 9.00 | 8.62 | 8.81 | 8.81 | 687,800 |
17 jun 2024 | 8.89 | 9.01 | 8.63 | 8.93 | 8.93 | 510,000 |
14 jun 2024 | 9.09 | 9.35 | 8.98 | 9.03 | 9.03 | 691,600 |
13 jun 2024 | 9.43 | 9.46 | 9.19 | 9.25 | 9.25 | 308,800 |
12 jun 2024 | 9.64 | 9.78 | 9.35 | 9.45 | 9.45 | 319,200 |
11 jun 2024 | 9.46 | 9.48 | 9.12 | 9.27 | 9.27 | 481,200 |
10 jun 2024 | 9.24 | 9.59 | 9.24 | 9.51 | 9.51 | 583,500 |
07 jun 2024 | 9.26 | 9.55 | 9.15 | 9.27 | 9.27 | 329,900 |
06 jun 2024 | 9.19 | 9.56 | 9.18 | 9.45 | 9.45 | 372,900 |
05 jun 2024 | 9.31 | 9.52 | 9.17 | 9.27 | 9.27 | 329,700 |
04 jun 2024 | 9.23 | 9.41 | 9.07 | 9.25 | 9.25 | 475,700 |
03 jun 2024 | 9.50 | 9.78 | 9.28 | 9.33 | 9.33 | 472,900 |
31 may 2024 | 9.30 | 9.43 | 9.15 | 9.35 | 9.35 | 396,500 |
30 may 2024 | 9.31 | 9.36 | 9.14 | 9.17 | 9.17 | 869,600 |
29 may 2024 | 9.34 | 9.45 | 9.13 | 9.25 | 9.25 | 487,200 |
28 may 2024 | 9.49 | 9.56 | 9.31 | 9.52 | 9.52 | 479,500 |
24 may 2024 | 9.44 | 9.52 | 9.33 | 9.39 | 9.39 | 431,500 |
23 may 2024 | 9.71 | 9.71 | 9.28 | 9.39 | 9.39 | 631,100 |
22 may 2024 | 8.98 | 9.99 | 8.93 | 9.81 | 9.81 | 630,600 |
21 may 2024 | 10.41 | 10.51 | 9.87 | 9.96 | 9.96 | 473,600 |
20 may 2024 | 11.36 | 11.44 | 10.50 | 10.52 | 10.52 | 640,600 |
17 may 2024 | 11.18 | 11.65 | 10.80 | 11.40 | 11.40 | 868,800 |
16 may 2024 | 10.43 | 11.18 | 10.35 | 11.17 | 11.17 | 529,000 |
15 may 2024 | 10.01 | 10.99 | 9.86 | 10.56 | 10.56 | 589,800 |
14 may 2024 | 10.43 | 10.78 | 9.87 | 9.88 | 9.88 | 487,100 |
13 may 2024 | 9.89 | 10.60 | 9.79 | 10.19 | 10.19 | 630,600 |
10 may 2024 | 10.59 | 10.74 | 9.76 | 9.79 | 9.79 | 675,300 |
09 may 2024 | 10.11 | 10.62 | 10.02 | 10.51 | 10.51 | 586,700 |
08 may 2024 | 11.56 | 11.69 | 10.06 | 10.16 | 10.16 | 1,110,800 |
07 may 2024 | 11.19 | 11.67 | 11.19 | 11.53 | 11.53 | 482,200 |
06 may 2024 | 11.41 | 11.41 | 11.01 | 11.15 | 11.15 | 301,000 |
03 may 2024 | 11.45 | 11.79 | 11.13 | 11.29 | 11.29 | 373,700 |
02 may 2024 | 10.65 | 11.22 | 10.39 | 11.15 | 11.15 | 549,400 |
01 may 2024 | 10.60 | 11.11 | 10.27 | 10.41 | 10.41 | 2,710,100 |
30 abr 2024 | 11.25 | 11.35 | 10.54 | 10.58 | 10.58 | 811,500 |
29 abr 2024 | 11.47 | 11.70 | 11.35 | 11.42 | 11.42 | 367,800 |
26 abr 2024 | 11.55 | 11.75 | 11.26 | 11.32 | 11.32 | 284,800 |
25 abr 2024 | 12.36 | 12.36 | 11.49 | 11.62 | 11.62 | 346,400 |
24 abr 2024 | 12.83 | 13.30 | 12.48 | 12.51 | 12.51 | 515,000 |
23 abr 2024 | 12.42 | 12.85 | 12.16 | 12.79 | 12.79 | 412,400 |
22 abr 2024 | 12.19 | 12.31 | 11.98 | 12.27 | 12.27 | 575,800 |
19 abr 2024 | 12.30 | 12.56 | 12.05 | 12.07 | 12.07 | 385,700 |
18 abr 2024 | 12.27 | 12.38 | 12.05 | 12.32 | 12.32 | 407,600 |
17 abr 2024 | 12.63 | 12.65 | 12.15 | 12.29 | 12.29 | 289,200 |
16 abr 2024 | 12.35 | 12.88 | 12.23 | 12.70 | 12.70 | 523,800 |
15 abr 2024 | 13.02 | 13.06 | 12.35 | 12.49 | 12.49 | 547,000 |
12 abr 2024 | 12.97 | 13.36 | 12.80 | 13.23 | 13.23 | 472,100 |
11 abr 2024 | 13.27 | 13.34 | 12.89 | 13.12 | 13.12 | 287,900 |
10 abr 2024 | 13.05 | 13.42 | 12.87 | 13.28 | 13.28 | 307,400 |
09 abr 2024 | 13.20 | 13.84 | 13.20 | 13.59 | 13.59 | 321,100 |
08 abr 2024 | 13.19 | 13.29 | 12.95 | 13.11 | 13.11 | 457,200 |
05 abr 2024 | 13.10 | 13.56 | 12.92 | 13.29 | 13.29 | 334,800 |
04 abr 2024 | 13.20 | 13.32 | 12.97 | 13.21 | 13.21 | 303,800 |
03 abr 2024 | 12.59 | 13.47 | 12.51 | 13.04 | 13.04 | 488,700 |
02 abr 2024 | 13.13 | 13.21 | 12.34 | 12.73 | 12.73 | 602,400 |
01 abr 2024 | 14.43 | 14.43 | 13.22 | 13.32 | 13.32 | 585,600 |
28 mar 2024 | 14.40 | 14.70 | 14.28 | 14.44 | 14.44 | 332,000 |
27 mar 2024 | 13.73 | 14.54 | 13.61 | 14.42 | 14.42 | 290,900 |
26 mar 2024 | 13.91 | 13.91 | 13.49 | 13.57 | 13.57 | 269,700 |
25 mar 2024 | 13.65 | 13.82 | 13.48 | 13.67 | 13.67 | 398,400 |
22 mar 2024 | 13.76 | 13.81 | 13.39 | 13.56 | 13.56 | 259,500 |
21 mar 2024 | 14.23 | 14.40 | 13.84 | 13.85 | 13.85 | 247,300 |
20 mar 2024 | 13.77 | 14.44 | 13.52 | 14.18 | 14.18 | 278,400 |
19 mar 2024 | 13.97 | 14.14 | 13.79 | 13.88 | 13.88 | 423,200 |
18 mar 2024 | 13.79 | 14.24 | 13.56 | 14.09 | 14.09 | 480,800 |
15 mar 2024 | 13.74 | 14.10 | 13.54 | 13.73 | 13.73 | 824,900 |
14 mar 2024 | 14.29 | 14.29 | 13.69 | 13.90 | 13.90 | 525,700 |
13 mar 2024 | 14.58 | 14.87 | 14.10 | 14.34 | 14.34 | 535,900 |
12 mar 2024 | 14.89 | 14.89 | 14.21 | 14.66 | 14.66 | 420,900 |
11 mar 2024 | 15.22 | 15.24 | 14.86 | 14.99 | 14.99 | 595,500 |
08 mar 2024 | 15.13 | 15.98 | 15.02 | 15.27 | 15.27 | 521,500 |
07 mar 2024 | 14.74 | 15.39 | 14.45 | 15.32 | 15.32 | 496,400 |
06 mar 2024 | 13.96 | 14.82 | 13.82 | 14.54 | 14.54 | 498,600 |
05 mar 2024 | 14.38 | 14.38 | 13.36 | 13.78 | 13.78 | 547,000 |
04 mar 2024 | 14.16 | 14.75 | 13.54 | 14.51 | 14.51 | 432,900 |
01 mar 2024 | 14.59 | 14.61 | 14.13 | 14.22 | 14.22 | 457,600 |
29 feb 2024 | 14.95 | 15.25 | 14.35 | 14.56 | 14.56 | 505,100 |
28 feb 2024 | 14.86 | 15.27 | 14.55 | 14.82 | 14.82 | 514,400 |
27 feb 2024 | 15.90 | 15.90 | 15.00 | 15.11 | 15.11 | 526,800 |
26 feb 2024 | 15.11 | 16.12 | 15.11 | 15.64 | 15.64 | 744,100 |
23 feb 2024 | 16.66 | 16.79 | 15.10 | 15.30 | 15.30 | 593,200 |
22 feb 2024 | 14.31 | 17.44 | 14.31 | 16.51 | 16.51 | 1,219,700 |
21 feb 2024 | 16.99 | 17.29 | 16.45 | 16.59 | 16.59 | 553,500 |
20 feb 2024 | 17.12 | 17.53 | 16.96 | 17.19 | 17.19 | 426,700 |
16 feb 2024 | 16.83 | 17.34 | 16.38 | 17.32 | 17.32 | 394,800 |
15 feb 2024 | 17.30 | 17.63 | 17.03 | 17.14 | 17.14 | 369,600 |
14 feb 2024 | 16.83 | 17.06 | 16.27 | 16.97 | 16.97 | 348,600 |
13 feb 2024 | 16.53 | 17.06 | 16.27 | 16.53 | 16.53 | 375,100 |
12 feb 2024 | 17.15 | 17.75 | 16.88 | 17.39 | 17.39 | 270,400 |
*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. |