Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 9.98 | 11.19 | 9.78 | 10.97 | 10.97 | 8,650,400 |
24 jun 2024 | 10.00 | 10.32 | 9.32 | 10.02 | 10.02 | 4,861,200 |
21 jun 2024 | 9.30 | 10.02 | 8.71 | 10.02 | 10.02 | 7,258,900 |
20 jun 2024 | 9.57 | 10.60 | 9.12 | 9.51 | 9.51 | 8,253,800 |
18 jun 2024 | 8.46 | 9.63 | 8.29 | 9.54 | 9.54 | 7,552,300 |
17 jun 2024 | 8.22 | 8.85 | 8.06 | 8.50 | 8.50 | 3,915,000 |
14 jun 2024 | 8.17 | 8.42 | 8.10 | 8.19 | 8.19 | 1,775,100 |
13 jun 2024 | 8.50 | 8.61 | 7.92 | 8.42 | 8.42 | 3,113,800 |
12 jun 2024 | 9.17 | 9.21 | 8.37 | 8.45 | 8.45 | 4,023,100 |
11 jun 2024 | 8.55 | 8.98 | 8.15 | 8.96 | 8.96 | 3,577,600 |
10 jun 2024 | 7.97 | 8.90 | 7.84 | 8.68 | 8.68 | 5,600,200 |
07 jun 2024 | 7.50 | 8.09 | 7.42 | 8.08 | 8.08 | 2,793,200 |
06 jun 2024 | 7.67 | 7.98 | 7.46 | 7.67 | 7.67 | 2,745,100 |
05 jun 2024 | 7.18 | 7.81 | 7.06 | 7.79 | 7.79 | 4,475,300 |
04 jun 2024 | 7.83 | 7.84 | 6.61 | 6.98 | 6.98 | 8,553,900 |
03 jun 2024 | 8.77 | 9.44 | 7.56 | 7.63 | 7.63 | 9,213,300 |
31 may 2024 | 9.06 | 9.63 | 8.04 | 8.73 | 8.73 | 6,980,000 |
30 may 2024 | 9.03 | 9.28 | 8.27 | 8.71 | 8.71 | 4,469,600 |
29 may 2024 | 8.80 | 9.24 | 8.50 | 8.87 | 8.87 | 7,028,500 |
28 may 2024 | 8.81 | 9.59 | 8.11 | 9.48 | 9.48 | 18,035,700 |
24 may 2024 | 6.86 | 7.79 | 6.68 | 7.78 | 7.78 | 5,349,200 |
23 may 2024 | 7.53 | 7.57 | 6.63 | 6.67 | 6.67 | 4,097,900 |
22 may 2024 | 7.40 | 7.85 | 7.11 | 7.33 | 7.33 | 4,749,500 |
21 may 2024 | 7.14 | 7.53 | 6.83 | 7.40 | 7.40 | 3,400,400 |
20 may 2024 | 6.37 | 7.64 | 6.37 | 7.25 | 7.25 | 7,371,400 |
17 may 2024 | 6.27 | 6.95 | 6.05 | 6.31 | 6.31 | 4,948,400 |
16 may 2024 | 7.23 | 7.25 | 5.86 | 6.09 | 6.09 | 7,261,700 |
15 may 2024 | 7.68 | 7.81 | 6.87 | 7.01 | 7.01 | 3,980,000 |
14 may 2024 | 6.44 | 7.59 | 6.44 | 7.35 | 7.35 | 10,028,500 |
13 may 2024 | 6.46 | 6.95 | 6.03 | 6.38 | 6.38 | 6,367,700 |
10 may 2024 | 5.91 | 6.78 | 5.82 | 6.28 | 6.28 | 7,501,200 |
09 may 2024 | 5.84 | 5.98 | 5.58 | 5.86 | 5.86 | 2,284,700 |
08 may 2024 | 5.58 | 5.86 | 5.50 | 5.85 | 5.85 | 1,406,000 |
07 may 2024 | 5.84 | 5.99 | 5.54 | 5.66 | 5.66 | 2,012,700 |
06 may 2024 | 6.33 | 6.35 | 5.83 | 5.83 | 5.83 | 2,227,100 |
03 may 2024 | 6.13 | 6.30 | 5.88 | 6.16 | 6.16 | 2,194,800 |
02 may 2024 | 5.82 | 6.11 | 5.75 | 6.03 | 6.03 | 2,127,200 |
01 may 2024 | 5.75 | 5.95 | 5.58 | 5.73 | 5.73 | 1,907,100 |
30 abr 2024 | 6.05 | 6.24 | 5.72 | 5.80 | 5.80 | 2,526,000 |
29 abr 2024 | 6.03 | 6.22 | 5.88 | 6.08 | 6.08 | 2,248,600 |
26 abr 2024 | 5.86 | 6.36 | 5.83 | 6.06 | 6.06 | 3,685,100 |
25 abr 2024 | 5.30 | 5.89 | 5.30 | 5.89 | 5.89 | 2,529,500 |
24 abr 2024 | 5.58 | 5.63 | 5.28 | 5.50 | 5.50 | 2,908,800 |
23 abr 2024 | 4.96 | 5.55 | 4.90 | 5.48 | 5.48 | 3,948,200 |
22 abr 2024 | 4.86 | 5.03 | 4.61 | 4.93 | 4.93 | 2,325,400 |
19 abr 2024 | 4.86 | 5.09 | 4.78 | 4.85 | 4.85 | 2,171,100 |
18 abr 2024 | 5.04 | 5.11 | 4.84 | 4.89 | 4.89 | 1,836,400 |
17 abr 2024 | 5.10 | 5.25 | 4.92 | 4.93 | 4.93 | 1,930,300 |
16 abr 2024 | 4.70 | 5.09 | 4.69 | 4.97 | 4.97 | 2,869,900 |
15 abr 2024 | 5.31 | 5.43 | 4.79 | 4.85 | 4.85 | 4,084,500 |
12 abr 2024 | 5.26 | 5.73 | 5.21 | 5.27 | 5.27 | 2,869,200 |
11 abr 2024 | 5.53 | 5.64 | 5.14 | 5.32 | 5.32 | 3,073,800 |
10 abr 2024 | 5.36 | 5.55 | 5.17 | 5.42 | 5.42 | 3,478,900 |
09 abr 2024 | 5.84 | 5.91 | 5.49 | 5.61 | 5.61 | 4,002,200 |
08 abr 2024 | 6.25 | 6.80 | 5.65 | 5.94 | 5.94 | 6,877,300 |
05 abr 2024 | 6.38 | 6.64 | 5.99 | 6.10 | 6.10 | 5,530,200 |
04 abr 2024 | 6.29 | 7.37 | 6.04 | 6.16 | 6.16 | 12,303,600 |
03 abr 2024 | 5.66 | 6.44 | 5.31 | 6.44 | 6.44 | 7,072,200 |
02 abr 2024 | 5.06 | 5.81 | 4.91 | 5.72 | 5.72 | 6,468,100 |
01 abr 2024 | 5.81 | 6.44 | 5.15 | 5.24 | 5.24 | 10,859,400 |
28 mar 2024 | 5.76 | 5.80 | 4.95 | 5.31 | 5.31 | 10,421,600 |
27 mar 2024 | 4.53 | 5.79 | 4.43 | 5.75 | 5.75 | 16,605,900 |
26 mar 2024 | 4.04 | 4.38 | 3.79 | 4.16 | 4.16 | 6,105,500 |
25 mar 2024 | 4.31 | 4.58 | 4.04 | 4.07 | 4.07 | 6,409,900 |
22 mar 2024 | 4.60 | 4.62 | 4.17 | 4.25 | 4.25 | 6,243,100 |
21 mar 2024 | 5.00 | 5.41 | 4.51 | 4.57 | 4.57 | 10,160,700 |
20 mar 2024 | 6.49 | 6.49 | 4.66 | 4.88 | 4.88 | 18,256,100 |
19 mar 2024 | 8.73 | 8.74 | 6.35 | 6.58 | 6.58 | 15,098,800 |
18 mar 2024 | 8.68 | 11.21 | 8.67 | 10.10 | 10.10 | 19,603,400 |
15 mar 2024 | 6.34 | 8.16 | 6.10 | 7.85 | 7.85 | 8,747,600 |
14 mar 2024 | 7.70 | 7.71 | 5.30 | 7.24 | 7.24 | 9,205,400 |
13 mar 2024 | 6.67 | 7.28 | 6.43 | 7.08 | 7.08 | 8,079,900 |
12 mar 2024 | 5.53 | 6.34 | 5.51 | 6.27 | 6.27 | 4,323,800 |
11 mar 2024 | 6.10 | 6.53 | 5.30 | 5.48 | 5.48 | 8,678,300 |
08 mar 2024 | 4.68 | 5.73 | 4.65 | 5.49 | 5.49 | 7,380,500 |
07 mar 2024 | 4.28 | 4.50 | 4.20 | 4.46 | 4.46 | 2,221,900 |
06 mar 2024 | 4.89 | 4.89 | 4.18 | 4.22 | 4.22 | 4,808,300 |
05 mar 2024 | 4.15 | 4.67 | 3.90 | 4.48 | 4.48 | 7,108,200 |
04 mar 2024 | 4.10 | 4.24 | 3.55 | 3.90 | 3.90 | 5,962,300 |
01 mar 2024 | 3.12 | 3.53 | 2.96 | 3.45 | 3.45 | 2,210,900 |
29 feb 2024 | 3.26 | 3.32 | 3.05 | 3.10 | 3.10 | 2,288,200 |
28 feb 2024 | 3.09 | 3.22 | 2.96 | 3.20 | 3.20 | 2,023,100 |
27 feb 2024 | 2.77 | 3.14 | 2.74 | 3.12 | 3.12 | 2,662,200 |
26 feb 2024 | 2.61 | 2.73 | 2.56 | 2.73 | 2.73 | 1,067,000 |
23 feb 2024 | 2.54 | 2.70 | 2.49 | 2.60 | 2.60 | 950,600 |
22 feb 2024 | 2.67 | 2.68 | 2.47 | 2.53 | 2.53 | 1,287,500 |
21 feb 2024 | 2.65 | 2.71 | 2.57 | 2.62 | 2.62 | 707,100 |
20 feb 2024 | 2.75 | 2.86 | 2.60 | 2.66 | 2.66 | 1,601,700 |
16 feb 2024 | 2.86 | 2.86 | 2.65 | 2.69 | 2.69 | 1,841,400 |
15 feb 2024 | 2.83 | 2.90 | 2.74 | 2.85 | 2.85 | 1,318,000 |
14 feb 2024 | 2.68 | 2.84 | 2.58 | 2.80 | 2.80 | 1,071,300 |
13 feb 2024 | 2.86 | 2.87 | 2.55 | 2.59 | 2.59 | 1,536,700 |
12 feb 2024 | 2.68 | 2.88 | 2.62 | 2.86 | 2.86 | 1,741,900 |
09 feb 2024 | 2.71 | 2.80 | 2.63 | 2.70 | 2.70 | 1,265,000 |
08 feb 2024 | 2.67 | 2.88 | 2.62 | 2.72 | 2.72 | 1,419,900 |
07 feb 2024 | 2.84 | 2.86 | 2.45 | 2.73 | 2.73 | 2,454,800 |
06 feb 2024 | 2.94 | 3.03 | 2.85 | 2.85 | 2.85 | 1,380,300 |
05 feb 2024 | 3.11 | 3.13 | 2.89 | 2.95 | 2.95 | 1,411,100 |
02 feb 2024 | 3.02 | 3.19 | 2.98 | 3.15 | 3.15 | 1,429,800 |
01 feb 2024 | 3.05 | 3.14 | 2.81 | 3.08 | 3.08 | 1,862,100 |
*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. |