Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 11.38 | 11.51 | 11.37 | 11.38 | 11.38 | 11,866 |
25 jul 2024 | 10.70 | 10.98 | 10.65 | 10.87 | 10.87 | 24,200 |
24 jul 2024 | 10.45 | 10.56 | 10.45 | 10.45 | 10.45 | 8,200 |
23 jul 2024 | 11.01 | 11.23 | 11.01 | 11.01 | 11.01 | 24,300 |
22 jul 2024 | 10.69 | 10.97 | 10.63 | 10.91 | 10.91 | 25,800 |
19 jul 2024 | 9.84 | 9.84 | 9.69 | 9.75 | 9.75 | 3,300 |
18 jul 2024 | 9.97 | 10.19 | 9.93 | 10.11 | 10.11 | 38,300 |
17 jul 2024 | 9.23 | 9.26 | 9.08 | 9.21 | 9.21 | 31,200 |
16 jul 2024 | 9.63 | 9.64 | 9.23 | 9.43 | 9.43 | 25,300 |
15 jul 2024 | 8.56 | 8.86 | 8.51 | 8.70 | 8.70 | 80,300 |
12 jul 2024 | 9.76 | 9.89 | 9.75 | 9.78 | 9.78 | 37,000 |
11 jul 2024 | 9.56 | 9.79 | 9.54 | 9.76 | 9.76 | 45,300 |
10 jul 2024 | 9.36 | 9.36 | 9.19 | 9.32 | 9.32 | 36,300 |
09 jul 2024 | 8.97 | 9.02 | 8.85 | 8.90 | 8.90 | 39,600 |
08 jul 2024 | 8.86 | 8.95 | 8.77 | 8.80 | 8.80 | 88,500 |
05 jul 2024 | 8.27 | 8.37 | 8.23 | 8.34 | 8.34 | 73,500 |
03 jul 2024 | 7.47 | 7.69 | 7.45 | 7.62 | 7.62 | 35,600 |
02 jul 2024 | 7.39 | 7.56 | 7.28 | 7.49 | 7.49 | 221,500 |
01 jul 2024 | 7.20 | 7.32 | 7.20 | 7.24 | 7.24 | 66,600 |
28 jun 2024 | 7.20 | 7.31 | 7.19 | 7.21 | 7.21 | 25,500 |
27 jun 2024 | 7.04 | 7.25 | 7.02 | 7.23 | 7.23 | 35,800 |
26 jun 2024 | 7.19 | 7.21 | 7.03 | 7.07 | 7.07 | 74,400 |
25 jun 2024 | 7.40 | 7.54 | 7.30 | 7.30 | 7.30 | 228,500 |
24 jun 2024 | 7.89 | 8.05 | 7.81 | 7.87 | 7.87 | 91,400 |
21 jun 2024 | 7.72 | 8.02 | 7.72 | 7.83 | 7.83 | 48,000 |
20 jun 2024 | 7.40 | 7.89 | 7.38 | 7.81 | 7.81 | 41,400 |
18 jun 2024 | 9.01 | 9.04 | 8.93 | 8.95 | 8.95 | 80,300 |
17 jun 2024 | 8.87 | 8.87 | 8.77 | 8.79 | 8.79 | 39,500 |
14 jun 2024 | 9.07 | 9.18 | 9.05 | 9.06 | 9.06 | 40,900 |
13 jun 2024 | 8.98 | 9.00 | 8.89 | 8.93 | 8.93 | 40,400 |
12 jun 2024 | 9.24 | 9.27 | 8.85 | 8.86 | 8.86 | 16,200 |
11 jun 2024 | 9.03 | 9.09 | 8.89 | 8.93 | 8.93 | 31,800 |
10 jun 2024 | 9.07 | 9.07 | 8.99 | 9.05 | 9.05 | 15,500 |
07 jun 2024 | 9.18 | 9.29 | 9.14 | 9.14 | 9.14 | 10,700 |
06 jun 2024 | 9.06 | 9.29 | 9.02 | 9.20 | 9.20 | 20,700 |
05 jun 2024 | 9.04 | 9.29 | 8.96 | 9.23 | 9.23 | 48,900 |
04 jun 2024 | 9.10 | 9.21 | 9.01 | 9.07 | 9.07 | 48,400 |
03 jun 2024 | 9.66 | 9.86 | 9.65 | 9.80 | 9.80 | 38,300 |
31 may 2024 | 9.58 | 9.64 | 9.42 | 9.56 | 9.56 | 146,900 |
30 may 2024 | 9.80 | 9.84 | 9.60 | 9.77 | 9.77 | 83,800 |
29 may 2024 | 9.79 | 9.79 | 9.15 | 9.15 | 9.15 | 78,200 |
28 may 2024 | 10.31 | 10.57 | 10.31 | 10.47 | 10.47 | 40,600 |
24 may 2024 | 9.31 | 9.55 | 9.31 | 9.50 | 9.50 | 57,600 |
23 may 2024 | 8.57 | 9.04 | 8.57 | 8.83 | 8.83 | 48,700 |
22 may 2024 | 8.78 | 8.86 | 8.70 | 8.75 | 8.75 | 71,400 |
21 may 2024 | 8.89 | 9.13 | 8.89 | 9.07 | 9.07 | 51,300 |
20 may 2024 | 9.09 | 9.14 | 8.94 | 8.94 | 8.94 | 23,100 |
17 may 2024 | 8.97 | 9.25 | 8.95 | 9.24 | 9.24 | 37,800 |
16 may 2024 | 9.01 | 9.14 | 9.00 | 9.07 | 9.07 | 15,900 |
15 may 2024 | 9.13 | 9.23 | 9.12 | 9.20 | 9.20 | 31,600 |
14 may 2024 | 9.35 | 9.41 | 9.19 | 9.38 | 9.38 | 152,700 |
13 may 2024 | 8.42 | 9.03 | 8.39 | 8.62 | 8.62 | 104,800 |
10 may 2024 | 8.87 | 8.87 | 8.61 | 8.68 | 8.68 | 43,500 |
09 may 2024 | 8.73 | 8.91 | 8.73 | 8.91 | 8.91 | 38,500 |
08 may 2024 | 8.70 | 8.75 | 8.63 | 8.65 | 8.65 | 132,500 |
07 may 2024 | 9.19 | 9.19 | 8.99 | 9.04 | 9.04 | 132,000 |
06 may 2024 | 9.27 | 9.27 | 8.65 | 9.09 | 9.09 | 73,300 |
03 may 2024 | 9.21 | 9.28 | 8.91 | 8.93 | 8.93 | 26,300 |
02 may 2024 | 8.62 | 8.86 | 8.53 | 8.86 | 8.86 | 22,100 |
01 may 2024 | 8.62 | 8.71 | 8.57 | 8.71 | 8.71 | 23,700 |
30 abr 2024 | 8.80 | 8.89 | 8.77 | 8.80 | 8.80 | 100,300 |
29 abr 2024 | 8.79 | 8.97 | 8.79 | 8.92 | 8.92 | 310,400 |
26 abr 2024 | 8.79 | 8.89 | 8.76 | 8.85 | 8.85 | 47,900 |
25 abr 2024 | 9.03 | 9.11 | 8.94 | 9.06 | 9.06 | 61,500 |
24 abr 2024 | 9.10 | 9.10 | 8.99 | 9.09 | 9.09 | 55,300 |
23 abr 2024 | 9.44 | 9.64 | 9.36 | 9.47 | 9.47 | 140,200 |
22 abr 2024 | 8.92 | 8.94 | 8.75 | 8.89 | 8.89 | 97,100 |
19 abr 2024 | 8.54 | 8.67 | 8.54 | 8.62 | 8.62 | 26,800 |
18 abr 2024 | 8.40 | 8.71 | 8.39 | 8.63 | 8.63 | 75,100 |
17 abr 2024 | 8.76 | 8.79 | 8.57 | 8.72 | 8.72 | 121,100 |
16 abr 2024 | 8.65 | 8.74 | 8.52 | 8.52 | 8.52 | 162,800 |
15 abr 2024 | 9.00 | 9.05 | 8.90 | 8.93 | 8.93 | 63,700 |
12 abr 2024 | 8.99 | 9.07 | 8.78 | 8.84 | 8.84 | 72,700 |
11 abr 2024 | 9.38 | 9.42 | 9.24 | 9.38 | 9.38 | 84,400 |
10 abr 2024 | 9.36 | 9.42 | 9.16 | 9.21 | 9.21 | 68,400 |
09 abr 2024 | 9.73 | 9.85 | 9.51 | 9.67 | 9.67 | 141,000 |
08 abr 2024 | 9.48 | 9.57 | 9.39 | 9.47 | 9.47 | 89,900 |
05 abr 2024 | 9.80 | 9.80 | 9.63 | 9.66 | 9.66 | 72,200 |
04 abr 2024 | 10.90 | 10.90 | 10.35 | 10.35 | 10.35 | 55,300 |
03 abr 2024 | 11.08 | 11.17 | 11.00 | 11.15 | 11.15 | 61,800 |
02 abr 2024 | 11.11 | 11.11 | 10.92 | 10.98 | 10.98 | 67,300 |
01 abr 2024 | 11.30 | 12.54 | 11.30 | 11.33 | 11.33 | 26,800 |
28 mar 2024 | 11.57 | 11.59 | 11.42 | 11.54 | 11.54 | 34,300 |
27 mar 2024 | 11.53 | 11.85 | 11.53 | 11.83 | 11.83 | 106,200 |
26 mar 2024 | 11.90 | 11.90 | 11.68 | 11.79 | 11.79 | 112,300 |
25 mar 2024 | 11.59 | 11.61 | 11.38 | 11.38 | 11.38 | 49,100 |
22 mar 2024 | 11.98 | 11.98 | 11.75 | 11.86 | 11.86 | 19,300 |
21 mar 2024 | 12.39 | 12.47 | 12.01 | 12.10 | 12.10 | 23,800 |
20 mar 2024 | 11.78 | 12.10 | 11.73 | 12.10 | 12.10 | 55,700 |
19 mar 2024 | 11.48 | 11.80 | 11.42 | 11.76 | 11.76 | 84,000 |
18 mar 2024 | 11.86 | 11.86 | 11.69 | 11.77 | 11.77 | 38,600 |
15 mar 2024 | 11.87 | 11.88 | 11.64 | 11.65 | 11.65 | 33,500 |
14 mar 2024 | 11.68 | 11.81 | 11.57 | 11.81 | 11.81 | 35,400 |
13 mar 2024 | 11.86 | 12.08 | 11.83 | 12.03 | 12.03 | 38,700 |
12 mar 2024 | 12.00 | 12.07 | 11.89 | 11.91 | 11.91 | 44,300 |
11 mar 2024 | 11.77 | 11.77 | 11.59 | 11.75 | 11.75 | 43,000 |
08 mar 2024 | 11.70 | 11.70 | 11.47 | 11.47 | 11.47 | 42,500 |
07 mar 2024 | 11.70 | 12.01 | 11.67 | 11.67 | 11.67 | 92,200 |
06 mar 2024 | 11.26 | 11.35 | 11.02 | 11.17 | 11.17 | 55,600 |
05 mar 2024 | 11.42 | 11.53 | 11.20 | 11.21 | 11.21 | 40,300 |
*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. |