Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 7.57 | 7.68 | 7.47 | 7.58 | 7.58 | 70,905 |
25 jun 2024 | 7.74 | 7.82 | 7.57 | 7.61 | 7.61 | 298,800 |
24 jun 2024 | 7.82 | 7.93 | 7.69 | 7.78 | 7.78 | 482,000 |
21 jun 2024 | 7.87 | 7.87 | 7.61 | 7.79 | 7.79 | 1,165,800 |
20 jun 2024 | 7.93 | 8.00 | 7.80 | 7.88 | 7.88 | 521,100 |
18 jun 2024 | 7.72 | 7.99 | 7.72 | 7.98 | 7.98 | 539,000 |
17 jun 2024 | 7.49 | 7.76 | 7.45 | 7.75 | 7.75 | 543,700 |
14 jun 2024 | 7.70 | 7.80 | 7.43 | 7.50 | 7.50 | 390,000 |
13 jun 2024 | 7.46 | 7.51 | 7.39 | 7.47 | 7.47 | 370,400 |
12 jun 2024 | 7.69 | 7.84 | 7.46 | 7.46 | 7.46 | 505,600 |
11 jun 2024 | 7.08 | 7.40 | 7.05 | 7.39 | 7.39 | 548,500 |
10 jun 2024 | 7.03 | 7.22 | 7.00 | 7.18 | 7.18 | 306,300 |
07 jun 2024 | 7.23 | 7.30 | 7.12 | 7.12 | 7.12 | 380,000 |
06 jun 2024 | 7.41 | 7.49 | 7.32 | 7.35 | 7.35 | 328,600 |
05 jun 2024 | 7.29 | 7.53 | 7.19 | 7.50 | 7.50 | 680,500 |
04 jun 2024 | 7.33 | 7.34 | 7.18 | 7.21 | 7.21 | 328,100 |
03 jun 2024 | 7.70 | 7.74 | 7.33 | 7.39 | 7.39 | 420,200 |
31 may 2024 | 7.49 | 7.61 | 7.41 | 7.60 | 7.60 | 881,000 |
30 may 2024 | 7.32 | 7.51 | 7.28 | 7.43 | 7.43 | 431,300 |
29 may 2024 | 7.40 | 7.55 | 7.24 | 7.24 | 7.24 | 489,700 |
28 may 2024 | 7.60 | 7.67 | 7.34 | 7.51 | 7.51 | 771,500 |
24 may 2024 | 7.71 | 7.74 | 7.53 | 7.58 | 7.58 | 534,200 |
23 may 2024 | 7.66 | 7.80 | 7.54 | 7.67 | 7.67 | 751,600 |
22 may 2024 | 7.96 | 7.99 | 7.59 | 7.64 | 7.64 | 764,700 |
21 may 2024 | 7.95 | 8.18 | 7.90 | 8.08 | 8.08 | 1,130,300 |
20 may 2024 | 7.93 | 8.01 | 7.86 | 7.97 | 7.97 | 702,100 |
17 may 2024 | 7.80 | 8.01 | 7.70 | 7.97 | 7.97 | 669,600 |
16 may 2024 | 8.00 | 8.12 | 7.73 | 7.76 | 7.76 | 2,104,400 |
15 may 2024 | 7.99 | 8.05 | 7.85 | 8.05 | 8.05 | 466,700 |
14 may 2024 | 7.99 | 8.10 | 7.87 | 7.92 | 7.92 | 580,000 |
13 may 2024 | 7.68 | 7.79 | 7.60 | 7.77 | 7.77 | 664,200 |
10 may 2024 | 7.50 | 7.75 | 7.50 | 7.60 | 7.60 | 622,200 |
09 may 2024 | 7.60 | 7.72 | 7.34 | 7.42 | 7.42 | 693,000 |
08 may 2024 | 7.45 | 7.68 | 7.40 | 7.67 | 7.67 | 611,900 |
07 may 2024 | 7.47 | 7.68 | 7.45 | 7.53 | 7.53 | 400,000 |
06 may 2024 | 7.19 | 7.47 | 7.19 | 7.43 | 7.43 | 436,600 |
03 may 2024 | 7.26 | 7.33 | 7.09 | 7.09 | 7.09 | 440,200 |
02 may 2024 | 7.04 | 7.18 | 6.99 | 7.09 | 7.09 | 614,700 |
01 may 2024 | 7.06 | 7.24 | 6.93 | 6.94 | 6.94 | 587,500 |
30 abr 2024 | 6.99 | 7.11 | 6.94 | 7.00 | 7.00 | 483,700 |
29 abr 2024 | 7.10 | 7.24 | 7.01 | 7.11 | 7.11 | 695,000 |
26 abr 2024 | 6.98 | 7.11 | 6.98 | 7.06 | 7.06 | 347,900 |
25 abr 2024 | 6.93 | 7.06 | 6.84 | 6.97 | 6.97 | 575,300 |
24 abr 2024 | 7.27 | 7.35 | 6.87 | 7.00 | 7.00 | 1,297,800 |
23 abr 2024 | 7.19 | 7.60 | 7.16 | 7.28 | 7.28 | 1,802,100 |
22 abr 2024 | 6.99 | 7.31 | 6.93 | 7.24 | 7.24 | 901,200 |
19 abr 2024 | 6.97 | 7.14 | 6.89 | 7.02 | 7.02 | 506,100 |
18 abr 2024 | 7.09 | 7.16 | 6.91 | 6.99 | 6.99 | 685,600 |
17 abr 2024 | 7.12 | 7.17 | 6.91 | 6.92 | 6.92 | 359,500 |
16 abr 2024 | 7.03 | 7.18 | 6.89 | 7.06 | 7.06 | 510,600 |
15 abr 2024 | 7.30 | 7.33 | 7.06 | 7.11 | 7.11 | 616,300 |
12 abr 2024 | 7.30 | 7.33 | 7.20 | 7.25 | 7.25 | 542,800 |
11 abr 2024 | 7.46 | 7.46 | 7.29 | 7.36 | 7.36 | 492,200 |
10 abr 2024 | 7.25 | 7.54 | 7.14 | 7.45 | 7.45 | 638,500 |
09 abr 2024 | 7.61 | 7.65 | 7.48 | 7.55 | 7.55 | 386,200 |
08 abr 2024 | 7.83 | 7.84 | 7.47 | 7.51 | 7.51 | 486,900 |
05 abr 2024 | 7.59 | 7.81 | 7.54 | 7.79 | 7.79 | 414,600 |
04 abr 2024 | 7.99 | 8.02 | 7.57 | 7.60 | 7.60 | 736,200 |
03 abr 2024 | 7.53 | 7.86 | 7.53 | 7.84 | 7.84 | 1,009,100 |
02 abr 2024 | 7.48 | 7.64 | 7.42 | 7.62 | 7.62 | 650,000 |
01 abr 2024 | 7.48 | 7.63 | 7.34 | 7.61 | 7.61 | 582,000 |
28 mar 2024 | 7.31 | 7.42 | 7.26 | 7.42 | 7.42 | 995,100 |
27 mar 2024 | 7.39 | 7.44 | 7.25 | 7.33 | 7.33 | 970,300 |
26 mar 2024 | 7.60 | 7.62 | 7.20 | 7.33 | 7.33 | 1,165,600 |
25 mar 2024 | 6.50 | 7.44 | 6.50 | 7.21 | 7.21 | 3,672,800 |
22 mar 2024 | 6.25 | 6.33 | 6.13 | 6.22 | 6.22 | 778,400 |
21 mar 2024 | 6.36 | 6.40 | 6.25 | 6.30 | 6.30 | 704,800 |
20 mar 2024 | 6.12 | 6.45 | 6.12 | 6.35 | 6.35 | 542,100 |
19 mar 2024 | 6.03 | 6.23 | 6.03 | 6.17 | 6.17 | 529,200 |
18 mar 2024 | 6.24 | 6.24 | 6.01 | 6.06 | 6.06 | 724,800 |
15 mar 2024 | 6.12 | 6.39 | 6.08 | 6.25 | 6.25 | 1,526,700 |
14 mar 2024 | 6.38 | 6.38 | 6.17 | 6.21 | 6.21 | 891,500 |
13 mar 2024 | 6.29 | 6.48 | 6.27 | 6.42 | 6.42 | 529,400 |
12 mar 2024 | 6.34 | 6.34 | 6.24 | 6.31 | 6.31 | 500,700 |
11 mar 2024 | 6.35 | 6.47 | 6.32 | 6.34 | 6.34 | 417,500 |
08 mar 2024 | 6.37 | 6.47 | 6.30 | 6.35 | 6.35 | 598,600 |
07 mar 2024 | 6.20 | 6.34 | 6.20 | 6.26 | 6.26 | 488,600 |
06 mar 2024 | 6.17 | 6.17 | 6.07 | 6.11 | 6.11 | 376,400 |
05 mar 2024 | 6.09 | 6.19 | 6.01 | 6.01 | 6.01 | 569,600 |
04 mar 2024 | 6.22 | 6.31 | 6.09 | 6.18 | 6.18 | 724,200 |
01 mar 2024 | 6.14 | 6.35 | 6.01 | 6.24 | 6.24 | 1,008,300 |
29 feb 2024 | 6.12 | 6.15 | 5.97 | 6.08 | 6.08 | 906,100 |
28 feb 2024 | 5.94 | 6.07 | 5.92 | 5.98 | 5.98 | 705,500 |
27 feb 2024 | 5.78 | 6.04 | 5.67 | 6.00 | 6.00 | 799,400 |
26 feb 2024 | 5.75 | 5.86 | 5.51 | 5.62 | 5.62 | 673,500 |
23 feb 2024 | 5.93 | 5.94 | 5.73 | 5.80 | 5.80 | 971,200 |
22 feb 2024 | 5.68 | 6.16 | 5.64 | 5.99 | 5.99 | 1,406,500 |
21 feb 2024 | 5.60 | 5.70 | 5.54 | 5.65 | 5.65 | 741,300 |
20 feb 2024 | 5.59 | 5.66 | 5.52 | 5.61 | 5.61 | 773,300 |
16 feb 2024 | 5.46 | 5.78 | 5.46 | 5.72 | 5.72 | 910,000 |
15 feb 2024 | 5.27 | 5.57 | 5.27 | 5.55 | 5.55 | 834,100 |
14 feb 2024 | 5.18 | 5.24 | 5.11 | 5.23 | 5.23 | 962,200 |
13 feb 2024 | 5.15 | 5.26 | 5.02 | 5.05 | 5.05 | 1,128,100 |
12 feb 2024 | 5.13 | 5.47 | 5.13 | 5.42 | 5.42 | 1,092,400 |
09 feb 2024 | 4.97 | 5.14 | 4.93 | 5.12 | 5.12 | 528,300 |
08 feb 2024 | 4.89 | 5.03 | 4.85 | 4.98 | 4.98 | 629,300 |
07 feb 2024 | 4.91 | 4.99 | 4.83 | 4.88 | 4.88 | 421,900 |
06 feb 2024 | 4.76 | 4.91 | 4.71 | 4.91 | 4.91 | 399,100 |
05 feb 2024 | 4.87 | 4.90 | 4.76 | 4.78 | 4.78 | 658,900 |
02 feb 2024 | 4.85 | 5.03 | 4.78 | 4.99 | 4.99 | 1,008,300 |
*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. |