Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 6.05 | 6.15 | 6.05 | 6.10 | 6.10 | 53,271 |
25 jul 2024 | 6.13 | 6.14 | 6.01 | 6.14 | 6.14 | 83,757 |
24 jul 2024 | 6.11 | 6.19 | 6.11 | 6.15 | 6.15 | 28,145 |
23 jul 2024 | 6.29 | 6.29 | 6.10 | 6.14 | 6.14 | 70,853 |
22 jul 2024 | 6.30 | 6.35 | 6.28 | 6.28 | 6.28 | 48,484 |
19 jul 2024 | 6.35 | 6.39 | 6.32 | 6.32 | 6.32 | 68,885 |
18 jul 2024 | 6.49 | 6.50 | 6.43 | 6.44 | 6.44 | 33,747 |
17 jul 2024 | 6.40 | 6.53 | 6.39 | 6.46 | 6.46 | 141,860 |
16 jul 2024 | 6.42 | 6.48 | 6.36 | 6.45 | 6.45 | 52,031 |
15 jul 2024 | 6.64 | 6.65 | 6.42 | 6.45 | 6.45 | 76,751 |
12 jul 2024 | 6.67 | 6.75 | 6.57 | 6.63 | 6.63 | 68,842 |
11 jul 2024 | 6.66 | 6.75 | 6.56 | 6.75 | 6.75 | 70,108 |
10 jul 2024 | 6.59 | 6.62 | 6.52 | 6.61 | 6.61 | 62,490 |
09 jul 2024 | 6.75 | 6.75 | 6.48 | 6.55 | 6.55 | 85,950 |
08 jul 2024 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 46,887 |
05 jul 2024 | 6.68 | 6.70 | 6.57 | 6.60 | 6.60 | 79,088 |
04 jul 2024 | 6.47 | 6.65 | 6.47 | 6.64 | 6.64 | 94,848 |
03 jul 2024 | 6.41 | 6.47 | 6.38 | 6.47 | 6.47 | 44,941 |
02 jul 2024 | 6.40 | 6.40 | 6.27 | 6.33 | 6.33 | 75,743 |
01 jul 2024 | 6.38 | 6.44 | 6.28 | 6.36 | 6.36 | 68,742 |
28 jun 2024 | 6.35 | 6.42 | 6.30 | 6.34 | 6.34 | 101,779 |
27 jun 2024 | 6.44 | 6.47 | 6.36 | 6.36 | 6.36 | 81,051 |
26 jun 2024 | 6.48 | 6.58 | 6.42 | 6.50 | 6.50 | 112,408 |
25 jun 2024 | 6.52 | 6.52 | 6.27 | 6.46 | 6.46 | 163,770 |
24 jun 2024 | 6.57 | 6.63 | 6.42 | 6.54 | 6.54 | 149,404 |
21 jun 2024 | 6.95 | 6.95 | 6.53 | 6.54 | 6.54 | 316,872 |
20 jun 2024 | 6.91 | 7.18 | 6.91 | 6.98 | 6.98 | 95,099 |
19 jun 2024 | 7.05 | 7.10 | 6.96 | 6.96 | 6.96 | 111,844 |
18 jun 2024 | 7.34 | 7.34 | 7.03 | 7.07 | 7.07 | 119,096 |
17 jun 2024 | 7.21 | 7.30 | 7.01 | 7.26 | 7.26 | 107,888 |
14 jun 2024 | 7.33 | 7.33 | 7.04 | 7.11 | 7.11 | 202,251 |
13 jun 2024 | 7.46 | 7.46 | 7.31 | 7.31 | 7.31 | 145,041 |
12 jun 2024 | 7.20 | 7.47 | 7.12 | 7.47 | 7.47 | 165,164 |
11 jun 2024 | 7.26 | 7.34 | 7.18 | 7.22 | 7.22 | 68,081 |
10 jun 2024 | 7.38 | 7.38 | 7.12 | 7.30 | 7.30 | 124,761 |
07 jun 2024 | 7.52 | 7.52 | 7.37 | 7.44 | 7.44 | 142,367 |
06 jun 2024 | 7.18 | 7.74 | 7.18 | 7.53 | 7.53 | 390,721 |
05 jun 2024 | 7.09 | 7.24 | 7.08 | 7.24 | 7.24 | 65,235 |
04 jun 2024 | 7.03 | 7.11 | 7.03 | 7.08 | 7.08 | 66,030 |
03 jun 2024 | 7.07 | 7.25 | 7.02 | 7.09 | 7.09 | 100,532 |
31 may 2024 | 6.98 | 7.07 | 6.95 | 7.05 | 7.05 | 111,933 |
30 may 2024 | 6.95 | 7.03 | 6.95 | 7.00 | 7.00 | 40,596 |
29 may 2024 | 7.13 | 7.13 | 6.96 | 6.96 | 6.96 | 74,591 |
28 may 2024 | 7.07 | 7.19 | 7.06 | 7.13 | 7.13 | 92,985 |
27 may 2024 | 6.99 | 7.07 | 6.99 | 7.07 | 7.07 | 63,105 |
24 may 2024 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 92,896 |
23 may 2024 | 6.97 | 7.05 | 6.93 | 6.95 | 6.95 | 69,620 |
22 may 2024 | 6.99 | 7.12 | 6.98 | 6.98 | 6.98 | 58,280 |
21 may 2024 | 7.02 | 7.04 | 6.90 | 7.00 | 7.00 | 104,193 |
20 may 2024 | 7.01 | 7.11 | 7.01 | 7.05 | 7.05 | 22,909 |
17 may 2024 | 7.00 | 7.05 | 6.92 | 7.01 | 7.01 | 69,326 |
16 may 2024 | 7.07 | 7.15 | 7.02 | 7.02 | 7.02 | 84,546 |
15 may 2024 | 7.05 | 7.15 | 7.00 | 7.15 | 7.15 | 105,454 |
14 may 2024 | 6.92 | 7.03 | 6.88 | 7.01 | 7.01 | 76,517 |
13 may 2024 | 6.92 | 7.00 | 6.88 | 6.95 | 6.95 | 55,010 |
10 may 2024 | 7.23 | 7.23 | 6.92 | 6.94 | 6.94 | 89,047 |
09 may 2024 | 7.00 | 7.20 | 6.99 | 7.15 | 7.15 | 90,287 |
08 may 2024 | 7.00 | 7.09 | 6.83 | 6.98 | 6.98 | 122,139 |
07 may 2024 | 6.88 | 6.98 | 6.88 | 6.97 | 6.97 | 77,789 |
06 may 2024 | 6.90 | 6.93 | 6.85 | 6.87 | 6.87 | 45,040 |
03 may 2024 | 6.90 | 6.97 | 6.85 | 6.85 | 6.85 | 114,686 |
02 may 2024 | 6.70 | 6.87 | 6.67 | 6.85 | 6.85 | 103,480 |
30 abr 2024 | 6.89 | 6.91 | 6.71 | 6.73 | 6.73 | 94,301 |
29 abr 2024 | 7.00 | 7.00 | 6.86 | 6.96 | 6.96 | 69,615 |
26 abr 2024 | 6.80 | 7.01 | 6.77 | 6.96 | 6.96 | 107,980 |
25 abr 2024 | 6.97 | 6.97 | 6.72 | 6.79 | 6.79 | 116,694 |
24 abr 2024 | 6.99 | 7.01 | 6.96 | 6.96 | 6.96 | 90,096 |
23 abr 2024 | 6.98 | 6.99 | 6.92 | 6.95 | 6.95 | 51,566 |
22 abr 2024 | 6.96 | 7.03 | 6.89 | 6.95 | 6.95 | 62,304 |
19 abr 2024 | 6.97 | 7.00 | 6.89 | 6.95 | 6.95 | 84,925 |
18 abr 2024 | 6.99 | 7.17 | 6.95 | 7.08 | 7.08 | 107,423 |
17 abr 2024 | 6.89 | 7.05 | 6.88 | 6.99 | 6.99 | 87,346 |
16 abr 2024 | 6.90 | 6.96 | 6.81 | 6.91 | 6.91 | 155,906 |
15 abr 2024 | 7.03 | 7.17 | 7.03 | 7.06 | 7.06 | 103,751 |
12 abr 2024 | 7.16 | 7.31 | 7.06 | 7.06 | 7.06 | 138,745 |
11 abr 2024 | 7.36 | 7.37 | 7.08 | 7.13 | 7.13 | 190,085 |
10 abr 2024 | 7.22 | 7.47 | 7.13 | 7.40 | 7.40 | 285,111 |
09 abr 2024 | 7.30 | 7.32 | 7.15 | 7.20 | 7.20 | 119,575 |
08 abr 2024 | 7.03 | 7.28 | 7.03 | 7.23 | 7.23 | 102,941 |
05 abr 2024 | 7.07 | 7.17 | 7.03 | 7.12 | 7.12 | 127,599 |
04 abr 2024 | 7.04 | 7.18 | 7.00 | 7.18 | 7.18 | 164,032 |
03 abr 2024 | 6.86 | 7.02 | 6.82 | 7.02 | 7.02 | 83,452 |
02 abr 2024 | 6.96 | 7.02 | 6.77 | 6.88 | 6.88 | 188,987 |
28 mar 2024 | 7.24 | 7.25 | 6.87 | 6.95 | 6.95 | 215,334 |
27 mar 2024 | 7.00 | 7.20 | 6.92 | 7.20 | 7.20 | 375,805 |
26 mar 2024 | 6.55 | 6.76 | 6.52 | 6.74 | 6.74 | 194,561 |
25 mar 2024 | 6.50 | 6.61 | 6.41 | 6.53 | 6.53 | 200,827 |
22 mar 2024 | 6.05 | 6.76 | 5.95 | 6.53 | 6.53 | 915,069 |
21 mar 2024 | 6.08 | 6.25 | 6.04 | 6.20 | 6.20 | 347,076 |
20 mar 2024 | 6.02 | 6.09 | 6.02 | 6.05 | 6.05 | 126,165 |
19 mar 2024 | 6.05 | 6.14 | 6.03 | 6.06 | 6.06 | 120,516 |
18 mar 2024 | 6.12 | 6.14 | 6.05 | 6.10 | 6.10 | 105,390 |
15 mar 2024 | 6.04 | 6.15 | 6.03 | 6.10 | 6.10 | 140,250 |
14 mar 2024 | 6.09 | 6.18 | 6.03 | 6.09 | 6.09 | 186,205 |
13 mar 2024 | 6.18 | 6.24 | 6.11 | 6.16 | 6.16 | 131,295 |
12 mar 2024 | 6.03 | 6.15 | 6.01 | 6.11 | 6.11 | 165,006 |
11 mar 2024 | 6.11 | 6.15 | 5.99 | 5.99 | 5.99 | 136,345 |
08 mar 2024 | 6.28 | 6.28 | 6.15 | 6.15 | 6.15 | 89,445 |
07 mar 2024 | 6.10 | 6.30 | 6.07 | 6.26 | 6.26 | 152,745 |
06 mar 2024 | 6.03 | 6.15 | 5.97 | 6.12 | 6.12 | 192,463 |
*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. |