Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 5.57 | 6.50 | 5.57 | 6.50 | 6.50 | 4,200 |
13 jun 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
12 jun 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 100 |
11 jun 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 200 |
10 jun 2024 | 5.84 | 6.69 | 5.84 | 6.50 | 6.50 | 3,700 |
07 jun 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
06 jun 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
05 jun 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
04 jun 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
03 jun 2024 | 6.25 | 6.30 | 6.00 | 6.30 | 6.30 | 7,100 |
31 may 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 100 |
30 may 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 100 |
29 may 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 100 |
28 may 2024 | 6.43 | 6.43 | 6.37 | 6.37 | 6.37 | 200 |
27 may 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
24 may 2024 | 6.88 | 7.31 | 6.85 | 6.85 | 6.85 | 600 |
23 may 2024 | 6.43 | 6.88 | 6.43 | 6.88 | 6.88 | 200 |
22 may 2024 | 6.95 | 6.95 | 6.43 | 6.43 | 6.43 | 200 |
21 may 2024 | 8.20 | 8.20 | 7.25 | 7.49 | 7.49 | 3,500 |
17 may 2024 | 5.90 | 7.50 | 5.90 | 7.45 | 7.45 | 3,100 |
16 may 2024 | 7.90 | 7.90 | 4.70 | 5.84 | 5.84 | 3,000 |
15 may 2024 | 4.33 | 9.13 | 4.33 | 7.84 | 7.84 | 8,500 |
14 may 2024 | 6.48 | 6.48 | 4.67 | 4.67 | 4.67 | 500 |
13 may 2024 | 6.10 | 6.51 | 6.10 | 6.51 | 6.51 | 1,200 |
10 may 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
09 may 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 300 |
08 may 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4,000 |
07 may 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
06 may 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
03 may 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 400 |
02 may 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
01 may 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
30 abr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
29 abr 2024 | 6.00 | 6.10 | 5.66 | 6.00 | 6.00 | 8,600 |
26 abr 2024 | 6.50 | 6.50 | 6.08 | 6.08 | 6.08 | 200 |
25 abr 2024 | 6.00 | 6.50 | 6.00 | 6.50 | 6.50 | 400 |
24 abr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3,000 |
23 abr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
22 abr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 200 |
19 abr 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
18 abr 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 500 |
17 abr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 100 |
16 abr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3,000 |
15 abr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
12 abr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
11 abr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 400 |
10 abr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
09 abr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 300 |
08 abr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
05 abr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2,000 |
04 abr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
03 abr 2024 | 6.25 | 6.25 | 6.00 | 6.00 | 6.00 | 200 |
02 abr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
01 abr 2024 | 5.99 | 6.10 | 5.99 | 6.10 | 6.10 | 4,400 |
28 mar 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 100 |
27 mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
26 mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
25 mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
22 mar 2024 | 5.99 | 6.25 | 5.99 | 6.25 | 6.25 | 16,800 |
21 mar 2024 | 6.00 | 6.85 | 6.00 | 6.85 | 6.85 | 1,000 |
20 mar 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
19 mar 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
18 mar 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
15 mar 2024 | 5.91 | 6.36 | 5.91 | 6.35 | 6.35 | 7,600 |
14 mar 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
13 mar 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
12 mar 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
11 mar 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 100 |
08 mar 2024 | 6.33 | 6.38 | 5.57 | 6.35 | 6.35 | 3,400 |
07 mar 2024 | 5.68 | 6.38 | 5.59 | 6.31 | 6.31 | 1,400 |
06 mar 2024 | 6.18 | 6.18 | 6.09 | 6.09 | 6.09 | 400 |
05 mar 2024 | 5.90 | 6.09 | 5.90 | 6.09 | 6.09 | 1,200 |
04 mar 2024 | 5.20 | 5.70 | 5.20 | 5.70 | 5.70 | 2,200 |
01 mar 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
29 feb 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
28 feb 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 100 |
27 feb 2024 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | 22,100 |
26 feb 2024 | 5.75 | 6.00 | 5.60 | 5.71 | 5.71 | 2,400 |
23 feb 2024 | 5.90 | 5.90 | 5.30 | 5.30 | 5.30 | 1,900 |
22 feb 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 100 |
21 feb 2024 | 7.01 | 7.01 | 5.90 | 5.90 | 5.90 | 2,500 |
20 feb 2024 | 6.76 | 9.28 | 6.76 | 7.00 | 7.00 | 25,000 |
16 feb 2024 | 6.74 | 6.80 | 6.72 | 6.80 | 6.80 | 800 |
15 feb 2024 | 5.80 | 7.00 | 5.80 | 7.00 | 7.00 | 1,300 |
14 feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
13 feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 200 |
12 feb 2024 | 4.92 | 5.75 | 4.92 | 5.75 | 5.75 | 1,500 |
09 feb 2024 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | 2,900 |
08 feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 300 |
07 feb 2024 | 5.15 | 5.42 | 4.98 | 4.98 | 4.98 | 300 |
06 feb 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 100 |
05 feb 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 500 |
02 feb 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
01 feb 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
31 ene 2024 | 5.01 | 5.01 | 4.75 | 4.75 | 4.75 | 1,200 |
30 ene 2024 | 5.00 | 5.02 | 5.00 | 5.01 | 5.01 | 5,100 |
29 ene 2024 | 4.77 | 5.01 | 4.77 | 5.01 | 5.01 | 4,300 |
26 ene 2024 | 5.10 | 5.10 | 5.01 | 5.01 | 5.01 | 700 |
25 ene 2024 | 5.00 | 5.68 | 5.00 | 5.20 | 5.20 | 3,100 |
24 ene 2024 | 3.30 | 4.86 | 3.30 | 4.86 | 4.86 | 6,400 |
*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. |