Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 jun 2024 | 8.84 | 8.94 | 8.84 | 8.94 | 8.94 | 24 |
14 jun 2024 | 8.85 | 9.03 | 8.80 | 8.80 | 8.80 | 21,800 |
13 jun 2024 | 8.88 | 9.03 | 8.85 | 8.94 | 8.94 | 11,500 |
12 jun 2024 | 9.13 | 9.22 | 9.10 | 9.11 | 9.11 | 28,500 |
11 jun 2024 | 8.91 | 9.01 | 8.84 | 8.90 | 8.90 | 19,800 |
10 jun 2024 | 9.05 | 9.05 | 8.92 | 8.95 | 8.95 | 25,600 |
07 jun 2024 | 9.09 | 9.13 | 9.03 | 9.03 | 9.03 | 14,200 |
06 jun 2024 | 9.12 | 9.20 | 9.05 | 9.08 | 9.08 | 57,600 |
05 jun 2024 | 9.18 | 9.20 | 9.13 | 9.16 | 9.16 | 19,800 |
04 jun 2024 | 9.12 | 9.18 | 9.09 | 9.18 | 9.18 | 22,800 |
03 jun 2024 | 9.38 | 9.40 | 9.14 | 9.14 | 9.14 | 35,200 |
31 may 2024 | 9.20 | 9.37 | 9.20 | 9.36 | 9.36 | 52,200 |
30 may 2024 | 9.17 | 9.19 | 9.09 | 9.12 | 9.12 | 32,400 |
29 may 2024 | 8.98 | 9.20 | 8.98 | 9.08 | 9.08 | 69,600 |
28 may 2024 | 9.18 | 9.19 | 9.02 | 9.07 | 9.07 | 33,700 |
24 may 2024 | 9.05 | 9.19 | 9.05 | 9.17 | 9.17 | 26,500 |
23 may 2024 | 9.28 | 9.28 | 8.93 | 8.97 | 8.97 | 42,600 |
22 may 2024 | 9.18 | 9.43 | 9.15 | 9.30 | 9.30 | 38,500 |
21 may 2024 | 8.77 | 9.24 | 8.70 | 9.23 | 9.23 | 61,800 |
20 may 2024 | 8.75 | 8.78 | 8.63 | 8.73 | 8.73 | 11,200 |
17 may 2024 | 8.74 | 8.78 | 8.74 | 8.78 | 8.78 | 17,400 |
16 may 2024 | 8.66 | 8.72 | 8.66 | 8.72 | 8.72 | 14,700 |
15 may 2024 | 8.74 | 8.74 | 8.62 | 8.72 | 8.72 | 14,300 |
14 may 2024 | 8.71 | 8.75 | 8.63 | 8.71 | 8.71 | 19,800 |
13 may 2024 | 8.70 | 8.78 | 8.61 | 8.61 | 8.61 | 14,400 |
10 may 2024 | 8.74 | 8.74 | 8.62 | 8.62 | 8.62 | 10,600 |
09 may 2024 | 8.57 | 8.73 | 8.42 | 8.66 | 8.66 | 17,600 |
08 may 2024 | 8.52 | 8.70 | 8.49 | 8.56 | 8.56 | 15,500 |
07 may 2024 | 8.55 | 8.77 | 8.44 | 8.60 | 8.60 | 30,000 |
06 may 2024 | 8.72 | 8.80 | 8.65 | 8.69 | 8.69 | 16,800 |
03 may 2024 | 8.50 | 8.70 | 8.44 | 8.65 | 8.65 | 27,300 |
02 may 2024 | 8.44 | 8.45 | 8.30 | 8.40 | 8.40 | 20,500 |
01 may 2024 | 8.12 | 8.50 | 8.12 | 8.45 | 8.45 | 21,700 |
30 abr 2024 | 8.09 | 8.09 | 8.01 | 8.04 | 8.04 | 19,900 |
29 abr 2024 | 8.13 | 8.15 | 8.06 | 8.10 | 8.10 | 22,100 |
26 abr 2024 | 8.06 | 8.30 | 8.06 | 8.15 | 8.15 | 15,600 |
25 abr 2024 | 8.30 | 8.31 | 8.14 | 8.23 | 8.23 | 32,000 |
24 abr 2024 | 8.30 | 8.43 | 8.05 | 8.33 | 8.33 | 23,000 |
23 abr 2024 | 8.49 | 8.62 | 8.34 | 8.44 | 8.44 | 18,900 |
22 abr 2024 | 8.49 | 8.53 | 8.38 | 8.45 | 8.45 | 21,700 |
19 abr 2024 | 7.95 | 8.39 | 7.95 | 8.39 | 8.39 | 32,200 |
18 abr 2024 | 8.12 | 8.23 | 7.96 | 7.96 | 7.96 | 42,700 |
17 abr 2024 | 7.90 | 8.00 | 7.89 | 7.98 | 7.98 | 16,900 |
16 abr 2024 | 8.00 | 8.05 | 7.95 | 8.00 | 8.00 | 16,300 |
15 abr 2024 | 8.07 | 8.18 | 8.01 | 8.01 | 8.01 | 17,500 |
12 abr 2024 | 8.11 | 8.16 | 8.01 | 8.10 | 8.10 | 19,400 |
11 abr 2024 | 8.28 | 8.32 | 8.19 | 8.19 | 8.19 | 20,500 |
10 abr 2024 | 8.11 | 8.42 | 8.11 | 8.31 | 8.31 | 53,200 |
09 abr 2024 | 8.30 | 8.44 | 8.15 | 8.36 | 8.36 | 15,100 |
08 abr 2024 | 8.41 | 8.46 | 8.30 | 8.30 | 8.30 | 18,300 |
05 abr 2024 | 8.38 | 8.38 | 8.21 | 8.33 | 8.33 | 13,200 |
04 abr 2024 | 8.17 | 8.48 | 8.17 | 8.31 | 8.31 | 20,800 |
03 abr 2024 | 8.19 | 8.37 | 8.12 | 8.14 | 8.14 | 50,200 |
02 abr 2024 | 8.51 | 8.63 | 8.21 | 8.21 | 8.21 | 30,700 |
01 abr 2024 | 8.86 | 8.86 | 8.52 | 8.60 | 8.60 | 32,100 |
28 mar 2024 | 8.89 | 8.96 | 8.89 | 8.90 | 8.90 | 27,600 |
27 mar 2024 | 8.52 | 8.93 | 8.52 | 8.87 | 8.87 | 25,700 |
26 mar 2024 | 8.68 | 8.75 | 8.61 | 8.66 | 8.66 | 15,800 |
25 mar 2024 | 8.81 | 8.81 | 8.64 | 8.64 | 8.64 | 9,200 |
22 mar 2024 | 8.94 | 8.94 | 8.76 | 8.76 | 8.76 | 13,100 |
21 mar 2024 | 8.89 | 8.96 | 8.85 | 8.92 | 8.92 | 34,700 |
20 mar 2024 | 8.70 | 8.93 | 8.69 | 8.90 | 8.90 | 27,300 |
19 mar 2024 | 8.75 | 8.86 | 8.68 | 8.76 | 8.76 | 13,300 |
18 mar 2024 | 8.79 | 8.85 | 8.70 | 8.71 | 8.71 | 26,200 |
15 mar 2024 | 8.67 | 8.93 | 8.67 | 8.84 | 8.84 | 136,500 |
14 mar 2024 | 8.76 | 8.82 | 8.66 | 8.76 | 8.76 | 34,400 |
13 mar 2024 | 8.89 | 8.97 | 8.87 | 8.95 | 8.95 | 24,900 |
12 mar 2024 | 8.94 | 9.00 | 8.85 | 8.88 | 8.88 | 10,000 |
11 mar 2024 | 8.91 | 8.98 | 8.86 | 8.97 | 8.97 | 10,300 |
08 mar 2024 | 9.07 | 9.07 | 8.88 | 8.96 | 8.96 | 42,500 |
07 mar 2024 | 9.00 | 9.09 | 8.91 | 8.92 | 8.92 | 45,500 |
06 mar 2024 | 8.92 | 8.98 | 8.82 | 8.90 | 8.90 | 20,000 |
05 mar 2024 | 8.79 | 8.97 | 8.77 | 8.90 | 8.90 | 51,400 |
04 mar 2024 | 8.84 | 8.95 | 8.73 | 8.77 | 8.77 | 32,600 |
01 mar 2024 | 8.73 | 8.97 | 8.67 | 8.87 | 8.87 | 90,100 |
29 feb 2024 | 8.88 | 8.97 | 8.77 | 8.82 | 8.82 | 37,100 |
28 feb 2024 | 8.88 | 8.95 | 8.71 | 8.77 | 8.77 | 20,300 |
27 feb 2024 | 8.92 | 8.92 | 8.77 | 8.89 | 8.89 | 13,900 |
26 feb 2024 | 8.80 | 8.90 | 8.80 | 8.82 | 8.82 | 24,100 |
23 feb 2024 | 8.67 | 8.79 | 8.62 | 8.73 | 8.73 | 12,600 |
22 feb 2024 | 8.70 | 8.71 | 8.58 | 8.69 | 8.69 | 26,700 |
21 feb 2024 | 8.66 | 8.73 | 8.62 | 8.69 | 8.69 | 17,200 |
20 feb 2024 | 8.89 | 8.92 | 8.74 | 8.76 | 8.76 | 27,100 |
16 feb 2024 | 9.09 | 9.09 | 8.82 | 8.90 | 8.90 | 37,600 |
15 feb 2024 | 9.00 | 9.21 | 8.87 | 9.09 | 9.09 | 81,300 |
14 feb 2024 | 8.68 | 8.98 | 8.61 | 8.95 | 8.95 | 35,400 |
13 feb 2024 | 8.96 | 9.06 | 8.50 | 8.56 | 8.56 | 72,000 |
12 feb 2024 | 8.97 | 9.27 | 8.97 | 9.14 | 9.14 | 112,700 |
09 feb 2024 | 9.19 | 9.19 | 9.00 | 9.01 | 9.01 | 74,700 |
08 feb 2024 | 8.95 | 9.25 | 8.95 | 9.18 | 9.18 | 74,300 |
07 feb 2024 | 8.88 | 9.27 | 8.10 | 8.98 | 8.98 | 136,500 |
06 feb 2024 | 8.91 | 9.13 | 8.70 | 8.86 | 8.86 | 67,200 |
05 feb 2024 | 9.11 | 9.14 | 8.87 | 8.92 | 8.92 | 41,900 |
02 feb 2024 | 9.29 | 9.54 | 9.24 | 9.24 | 9.24 | 23,900 |
01 feb 2024 | 9.25 | 9.50 | 8.96 | 9.46 | 9.46 | 65,000 |
31 ene 2024 | 9.67 | 9.67 | 9.06 | 9.06 | 9.06 | 81,800 |
30 ene 2024 | 9.39 | 9.40 | 9.30 | 9.40 | 9.40 | 24,000 |
29 ene 2024 | 9.41 | 9.41 | 9.23 | 9.39 | 9.39 | 25,800 |
26 ene 2024 | 9.48 | 9.48 | 9.28 | 9.36 | 9.36 | 16,900 |
25 ene 2024 | 9.37 | 9.42 | 9.19 | 9.38 | 9.38 | 33,700 |
*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. |