Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 9.00 | 9.28 | 9.00 | 9.23 | 9.23 | 125,088 |
09 may 2024 | 9.08 | 9.12 | 8.98 | 8.98 | 8.98 | 78,039 |
08 may 2024 | 9.09 | 9.15 | 9.07 | 9.09 | 9.09 | 124,306 |
07 may 2024 | 8.98 | 9.14 | 8.95 | 9.07 | 9.07 | 251,780 |
06 may 2024 | 9.15 | 9.21 | 8.92 | 8.98 | 8.98 | 210,703 |
03 may 2024 | 9.54 | 9.75 | 8.79 | 9.10 | 9.10 | 630,078 |
02 may 2024 | 9.39 | 9.48 | 9.33 | 9.33 | 9.33 | 229,878 |
30 abr 2024 | 9.47 | 9.55 | 9.41 | 9.46 | 9.46 | 125,297 |
29 abr 2024 | 9.50 | 9.50 | 9.29 | 9.47 | 9.47 | 146,124 |
26 abr 2024 | 9.23 | 9.48 | 9.23 | 9.46 | 9.46 | 195,146 |
25 abr 2024 | 9.16 | 9.19 | 9.09 | 9.17 | 9.17 | 79,156 |
24 abr 2024 | 9.20 | 9.22 | 8.97 | 9.12 | 9.12 | 146,337 |
23 abr 2024 | 9.22 | 9.24 | 9.13 | 9.20 | 9.20 | 160,790 |
22 abr 2024 | 9.15 | 9.24 | 9.11 | 9.18 | 9.18 | 163,666 |
19 abr 2024 | 8.92 | 9.11 | 8.87 | 9.07 | 9.07 | 131,815 |
18 abr 2024 | 8.95 | 9.08 | 8.82 | 8.94 | 8.94 | 157,156 |
17 abr 2024 | 9.01 | 9.16 | 8.97 | 8.97 | 8.97 | 200,259 |
16 abr 2024 | 9.04 | 9.22 | 9.03 | 9.03 | 9.03 | 189,565 |
15 abr 2024 | 9.00 | 9.33 | 8.95 | 9.04 | 9.04 | 519,129 |
12 abr 2024 | 8.85 | 8.94 | 8.77 | 8.77 | 8.77 | 166,874 |
11 abr 2024 | 8.41 | 8.90 | 8.37 | 8.83 | 8.83 | 402,972 |
10 abr 2024 | 8.33 | 8.46 | 8.33 | 8.40 | 8.40 | 163,446 |
09 abr 2024 | 8.40 | 8.50 | 8.32 | 8.33 | 8.33 | 154,899 |
08 abr 2024 | 8.46 | 8.59 | 8.35 | 8.38 | 8.38 | 164,411 |
05 abr 2024 | 8.16 | 8.48 | 8.16 | 8.43 | 8.43 | 217,615 |
04 abr 2024 | 8.12 | 8.30 | 8.12 | 8.23 | 8.23 | 169,191 |
03 abr 2024 | 7.91 | 8.15 | 7.86 | 8.11 | 8.11 | 148,126 |
02 abr 2024 | 7.97 | 8.03 | 7.87 | 7.93 | 7.93 | 158,130 |
28 mar 2024 | 7.70 | 7.88 | 7.64 | 7.84 | 7.84 | 193,315 |
27 mar 2024 | 7.57 | 7.65 | 7.54 | 7.65 | 7.65 | 83,728 |
26 mar 2024 | 7.40 | 7.56 | 7.40 | 7.56 | 7.56 | 126,997 |
25 mar 2024 | 7.20 | 7.47 | 7.20 | 7.42 | 7.42 | 287,501 |
22 mar 2024 | 7.22 | 7.26 | 7.19 | 7.22 | 7.22 | 65,871 |
21 mar 2024 | 7.34 | 7.35 | 7.19 | 7.22 | 7.22 | 110,846 |
20 mar 2024 | 7.30 | 7.34 | 7.28 | 7.32 | 7.32 | 119,645 |
19 mar 2024 | 7.30 | 7.36 | 7.28 | 7.34 | 7.34 | 128,900 |
18 mar 2024 | 7.34 | 7.36 | 7.32 | 7.32 | 7.32 | 80,603 |
15 mar 2024 | 7.43 | 7.43 | 7.36 | 7.36 | 7.36 | 162,345 |
14 mar 2024 | 7.43 | 7.47 | 7.40 | 7.43 | 7.43 | 87,703 |
13 mar 2024 | 7.40 | 7.43 | 7.37 | 7.41 | 7.41 | 49,557 |
12 mar 2024 | 7.40 | 7.44 | 7.32 | 7.42 | 7.42 | 83,732 |
11 mar 2024 | 7.38 | 7.47 | 7.35 | 7.39 | 7.39 | 61,185 |
08 mar 2024 | 7.37 | 7.52 | 7.37 | 7.42 | 7.42 | 99,099 |
07 mar 2024 | 7.21 | 7.37 | 7.18 | 7.35 | 7.35 | 72,270 |
06 mar 2024 | 7.20 | 7.28 | 7.20 | 7.23 | 7.23 | 103,089 |
05 mar 2024 | 7.33 | 7.34 | 7.18 | 7.20 | 7.20 | 135,490 |
04 mar 2024 | 7.39 | 7.41 | 7.33 | 7.37 | 7.37 | 135,939 |
01 mar 2024 | 7.34 | 7.41 | 7.34 | 7.39 | 7.39 | 73,809 |
29 feb 2024 | 7.39 | 7.48 | 7.39 | 7.40 | 7.40 | 174,108 |
28 feb 2024 | 7.57 | 7.58 | 7.44 | 7.44 | 7.44 | 141,753 |
27 feb 2024 | 7.70 | 7.70 | 7.57 | 7.61 | 7.61 | 164,621 |
26 feb 2024 | 7.84 | 7.85 | 7.72 | 7.72 | 7.72 | 138,194 |
23 feb 2024 | 7.80 | 7.93 | 7.78 | 7.86 | 7.86 | 208,506 |
22 feb 2024 | 7.87 | 7.88 | 7.77 | 7.80 | 7.80 | 69,883 |
21 feb 2024 | 7.85 | 7.92 | 7.78 | 7.84 | 7.84 | 73,421 |
20 feb 2024 | 7.76 | 7.83 | 7.74 | 7.83 | 7.83 | 109,377 |
19 feb 2024 | 7.74 | 7.78 | 7.69 | 7.76 | 7.76 | 199,910 |
16 feb 2024 | 7.76 | 7.84 | 7.71 | 7.71 | 7.71 | 89,347 |
15 feb 2024 | 7.74 | 7.78 | 7.64 | 7.72 | 7.72 | 126,386 |
14 feb 2024 | 7.66 | 7.75 | 7.64 | 7.70 | 7.70 | 117,227 |
13 feb 2024 | 7.85 | 7.85 | 7.63 | 7.68 | 7.68 | 127,812 |
12 feb 2024 | 7.92 | 8.10 | 7.83 | 7.83 | 7.83 | 302,406 |
09 feb 2024 | 7.58 | 7.92 | 7.44 | 7.91 | 7.91 | 240,349 |
08 feb 2024 | 7.35 | 7.75 | 7.28 | 7.52 | 7.52 | 330,973 |
07 feb 2024 | 7.23 | 7.26 | 7.05 | 7.05 | 7.05 | 163,466 |
06 feb 2024 | 7.28 | 7.31 | 7.20 | 7.23 | 7.23 | 148,807 |
05 feb 2024 | 7.25 | 7.32 | 7.22 | 7.28 | 7.28 | 90,872 |
02 feb 2024 | 7.32 | 7.41 | 7.25 | 7.25 | 7.25 | 60,459 |
01 feb 2024 | 7.34 | 7.34 | 7.26 | 7.32 | 7.32 | 140,574 |
31 ene 2024 | 7.35 | 7.43 | 7.28 | 7.32 | 7.32 | 104,605 |
30 ene 2024 | 7.30 | 7.34 | 7.28 | 7.31 | 7.31 | 49,978 |
29 ene 2024 | 7.32 | 7.32 | 7.22 | 7.32 | 7.32 | 64,299 |
26 ene 2024 | 7.27 | 7.36 | 7.26 | 7.32 | 7.32 | 76,501 |
25 ene 2024 | 7.25 | 7.30 | 7.24 | 7.28 | 7.28 | 55,696 |
24 ene 2024 | 7.15 | 7.32 | 7.15 | 7.28 | 7.28 | 104,052 |
23 ene 2024 | 7.10 | 7.16 | 7.07 | 7.16 | 7.16 | 38,388 |
22 ene 2024 | 7.10 | 7.15 | 7.05 | 7.14 | 7.14 | 49,317 |
19 ene 2024 | 7.07 | 7.11 | 7.05 | 7.07 | 7.07 | 68,578 |
18 ene 2024 | 7.27 | 7.27 | 7.05 | 7.05 | 7.05 | 82,731 |
17 ene 2024 | 7.30 | 7.30 | 7.18 | 7.26 | 7.26 | 80,620 |
16 ene 2024 | 7.43 | 7.43 | 7.29 | 7.32 | 7.32 | 67,960 |
15 ene 2024 | 7.63 | 7.65 | 7.47 | 7.47 | 7.47 | 123,345 |
12 ene 2024 | 7.30 | 7.41 | 7.30 | 7.41 | 7.41 | 90,036 |
11 ene 2024 | 7.32 | 7.36 | 7.20 | 7.30 | 7.30 | 98,676 |
10 ene 2024 | 7.34 | 7.40 | 7.30 | 7.36 | 7.36 | 48,240 |
09 ene 2024 | 7.36 | 7.36 | 7.27 | 7.34 | 7.34 | 56,259 |
08 ene 2024 | 7.36 | 7.36 | 7.22 | 7.36 | 7.36 | 47,970 |
05 ene 2024 | 7.32 | 7.42 | 7.28 | 7.36 | 7.36 | 86,477 |
04 ene 2024 | 7.50 | 7.50 | 7.22 | 7.38 | 7.38 | 118,421 |
03 ene 2024 | 7.57 | 7.62 | 7.33 | 7.39 | 7.39 | 52,864 |
02 ene 2024 | 7.65 | 7.68 | 7.60 | 7.60 | 7.60 | 77,890 |
29 dic 2023 | 7.60 | 7.65 | 7.53 | 7.61 | 7.61 | 48,574 |
28 dic 2023 | 7.66 | 7.66 | 7.55 | 7.59 | 7.59 | 78,492 |
27 dic 2023 | 7.59 | 7.70 | 7.56 | 7.66 | 7.66 | 86,625 |
22 dic 2023 | 7.55 | 7.59 | 7.51 | 7.59 | 7.59 | 93,423 |
21 dic 2023 | 7.43 | 7.56 | 7.41 | 7.53 | 7.53 | 95,349 |
20 dic 2023 | 7.43 | 7.51 | 7.41 | 7.49 | 7.49 | 79,954 |
19 dic 2023 | 7.40 | 7.46 | 7.39 | 7.44 | 7.44 | 80,050 |
18 dic 2023 | 7.34 | 7.45 | 7.30 | 7.43 | 7.43 | 151,552 |
15 dic 2023 | 7.28 | 7.35 | 7.28 | 7.34 | 7.34 | 180,753 |
*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. |