Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 may 2024 | 8.05 | 7.99 | 7.86 | 7.91 | 7.91 | 15,400 |
24 may 2024 | 7.95 | 8.29 | 7.82 | 8.09 | 8.09 | 64,600 |
23 may 2024 | 8.10 | 8.10 | 7.83 | 7.87 | 7.87 | 65,600 |
22 may 2024 | 8.14 | 8.35 | 8.07 | 8.09 | 8.09 | 71,700 |
21 may 2024 | 8.00 | 8.17 | 7.93 | 8.09 | 8.09 | 77,100 |
20 may 2024 | 7.84 | 8.14 | 7.84 | 8.07 | 8.07 | 114,500 |
17 may 2024 | 7.78 | 8.01 | 7.58 | 7.82 | 7.82 | 295,700 |
16 may 2024 | 7.60 | 8.17 | 7.60 | 7.81 | 7.81 | 234,000 |
15 may 2024 | 7.50 | 7.66 | 7.48 | 7.58 | 7.58 | 526,400 |
14 may 2024 | 7.36 | 7.47 | 7.31 | 7.46 | 7.46 | 80,700 |
13 may 2024 | 7.06 | 7.33 | 7.04 | 7.24 | 7.24 | 102,900 |
10 may 2024 | 7.17 | 7.28 | 7.00 | 7.03 | 7.03 | 163,500 |
09 may 2024 | 7.00 | 7.44 | 6.95 | 7.26 | 7.26 | 276,100 |
08 may 2024 | 7.45 | 7.55 | 6.99 | 7.00 | 7.00 | 489,300 |
07 may 2024 | 7.51 | 7.64 | 7.35 | 7.45 | 7.45 | 275,900 |
06 may 2024 | 7.60 | 7.61 | 7.36 | 7.50 | 7.50 | 136,500 |
03 may 2024 | 7.63 | 7.75 | 7.44 | 7.48 | 7.48 | 84,800 |
02 may 2024 | 7.40 | 7.63 | 7.30 | 7.49 | 7.49 | 110,100 |
01 may 2024 | 7.25 | 7.41 | 7.20 | 7.26 | 7.26 | 140,200 |
30 abr 2024 | 7.54 | 7.70 | 7.26 | 7.39 | 7.39 | 197,800 |
29 abr 2024 | 7.80 | 7.87 | 7.61 | 7.66 | 7.66 | 66,500 |
26 abr 2024 | 7.75 | 7.85 | 7.71 | 7.82 | 7.82 | 73,500 |
25 abr 2024 | 7.70 | 7.76 | 7.50 | 7.71 | 7.71 | 20,100 |
24 abr 2024 | 7.93 | 8.01 | 7.72 | 7.77 | 7.77 | 81,100 |
23 abr 2024 | 7.63 | 7.91 | 7.63 | 7.91 | 7.91 | 236,700 |
22 abr 2024 | 7.75 | 7.75 | 7.49 | 7.55 | 7.55 | 62,300 |
19 abr 2024 | 7.55 | 7.99 | 7.55 | 7.75 | 7.75 | 153,000 |
18 abr 2024 | 7.76 | 7.96 | 7.42 | 7.53 | 7.53 | 208,100 |
17 abr 2024 | 7.51 | 7.87 | 7.34 | 7.67 | 7.67 | 216,700 |
16 abr 2024 | 7.45 | 7.57 | 7.13 | 7.45 | 7.45 | 215,500 |
15 abr 2024 | 7.78 | 7.89 | 7.42 | 7.52 | 7.52 | 80,100 |
12 abr 2024 | 7.91 | 8.00 | 7.37 | 7.77 | 7.77 | 115,200 |
11 abr 2024 | 8.34 | 8.35 | 7.83 | 7.96 | 7.96 | 163,800 |
10 abr 2024 | 8.33 | 8.57 | 8.28 | 8.32 | 8.32 | 75,000 |
09 abr 2024 | 8.56 | 8.68 | 8.36 | 8.57 | 8.57 | 167,400 |
08 abr 2024 | 8.60 | 8.74 | 8.49 | 8.71 | 8.71 | 88,100 |
05 abr 2024 | 8.72 | 8.86 | 8.52 | 8.60 | 8.60 | 158,300 |
04 abr 2024 | 8.70 | 8.97 | 8.67 | 8.74 | 8.74 | 56,200 |
03 abr 2024 | 8.72 | 8.83 | 8.53 | 8.69 | 8.69 | 57,400 |
02 abr 2024 | 8.61 | 8.85 | 8.47 | 8.82 | 8.82 | 87,900 |
01 abr 2024 | 8.99 | 8.99 | 8.59 | 8.79 | 8.79 | 89,100 |
28 mar 2024 | 9.01 | 9.20 | 8.91 | 9.00 | 9.00 | 157,600 |
27 mar 2024 | 8.93 | 9.03 | 8.64 | 8.99 | 8.99 | 126,100 |
26 mar 2024 | 9.03 | 9.11 | 8.85 | 8.92 | 8.92 | 68,200 |
25 mar 2024 | 9.09 | 9.19 | 8.91 | 9.03 | 9.03 | 122,300 |
22 mar 2024 | 9.03 | 9.10 | 8.94 | 9.09 | 9.09 | 68,600 |
21 mar 2024 | 9.25 | 9.38 | 8.66 | 9.08 | 9.08 | 222,400 |
20 mar 2024 | 9.02 | 9.28 | 8.84 | 9.27 | 9.27 | 191,500 |
19 mar 2024 | 8.85 | 9.03 | 8.71 | 8.98 | 8.98 | 89,400 |
18 mar 2024 | 8.97 | 9.10 | 8.82 | 8.95 | 8.95 | 93,400 |
15 mar 2024 | 8.94 | 9.04 | 8.20 | 8.88 | 8.88 | 115,300 |
14 mar 2024 | 9.15 | 9.31 | 8.86 | 9.00 | 9.00 | 167,200 |
13 mar 2024 | 8.89 | 9.37 | 8.71 | 9.24 | 9.24 | 318,100 |
12 mar 2024 | 9.48 | 9.71 | 8.92 | 9.00 | 9.00 | 274,600 |
11 mar 2024 | 9.45 | 9.75 | 9.41 | 9.49 | 9.49 | 123,400 |
08 mar 2024 | 9.31 | 9.76 | 9.31 | 9.48 | 9.48 | 214,100 |
07 mar 2024 | 9.30 | 9.48 | 9.12 | 9.28 | 9.28 | 226,000 |
06 mar 2024 | 8.70 | 9.34 | 8.69 | 9.28 | 9.28 | 847,600 |
05 mar 2024 | 8.54 | 8.78 | 8.32 | 8.72 | 8.72 | 440,000 |
04 mar 2024 | 8.63 | 8.63 | 8.30 | 8.61 | 8.61 | 209,300 |
01 mar 2024 | 8.96 | 8.97 | 8.45 | 8.70 | 8.70 | 179,400 |
29 feb 2024 | 8.37 | 8.88 | 8.28 | 8.87 | 8.87 | 412,200 |
28 feb 2024 | 8.20 | 8.39 | 8.10 | 8.34 | 8.34 | 147,600 |
27 feb 2024 | 8.23 | 8.48 | 8.19 | 8.20 | 8.20 | 242,400 |
26 feb 2024 | 7.86 | 8.30 | 7.76 | 8.17 | 8.17 | 273,600 |
23 feb 2024 | 7.95 | 8.07 | 7.51 | 7.86 | 7.86 | 111,300 |
22 feb 2024 | 7.97 | 8.20 | 7.59 | 7.96 | 7.96 | 251,800 |
21 feb 2024 | 8.12 | 8.26 | 7.59 | 7.92 | 7.92 | 232,000 |
20 feb 2024 | 8.37 | 8.58 | 8.15 | 8.28 | 8.28 | 303,800 |
16 feb 2024 | 8.17 | 8.47 | 8.01 | 8.37 | 8.37 | 280,700 |
15 feb 2024 | 8.00 | 8.45 | 7.71 | 8.32 | 8.32 | 884,100 |
14 feb 2024 | 7.00 | 8.00 | 6.93 | 7.56 | 7.56 | 1,196,500 |
13 feb 2024 | 6.98 | 6.98 | 6.51 | 6.66 | 6.66 | 165,100 |
12 feb 2024 | 7.05 | 7.09 | 6.73 | 6.98 | 6.98 | 207,500 |
09 feb 2024 | 7.19 | 7.29 | 6.76 | 7.01 | 7.01 | 83,300 |
08 feb 2024 | 7.00 | 7.25 | 6.76 | 7.01 | 7.01 | 205,700 |
07 feb 2024 | 6.45 | 6.99 | 6.22 | 6.74 | 6.74 | 315,000 |
06 feb 2024 | 5.85 | 5.98 | 5.80 | 5.86 | 5.86 | 26,300 |
05 feb 2024 | 6.02 | 6.14 | 5.78 | 5.93 | 5.93 | 17,900 |
02 feb 2024 | 6.07 | 6.11 | 6.01 | 6.08 | 6.08 | 21,500 |
01 feb 2024 | 6.15 | 6.51 | 6.15 | 6.17 | 6.17 | 27,500 |
31 ene 2024 | 6.27 | 6.50 | 6.18 | 6.22 | 6.22 | 23,900 |
30 ene 2024 | 6.50 | 6.51 | 6.27 | 6.33 | 6.33 | 55,500 |
29 ene 2024 | 6.30 | 6.64 | 6.30 | 6.53 | 6.53 | 67,500 |
26 ene 2024 | 6.10 | 6.37 | 6.10 | 6.29 | 6.29 | 13,600 |
25 ene 2024 | 6.16 | 6.20 | 6.00 | 6.13 | 6.13 | 61,900 |
24 ene 2024 | 6.45 | 6.45 | 6.15 | 6.17 | 6.17 | 60,800 |
23 ene 2024 | 6.10 | 6.35 | 5.97 | 6.25 | 6.25 | 207,300 |
22 ene 2024 | 5.48 | 6.14 | 5.38 | 6.10 | 6.10 | 387,900 |
19 ene 2024 | 5.63 | 5.63 | 5.37 | 5.47 | 5.47 | 172,500 |
18 ene 2024 | 5.57 | 5.61 | 5.30 | 5.61 | 5.61 | 98,900 |
17 ene 2024 | 5.57 | 5.57 | 5.25 | 5.49 | 5.49 | 80,400 |
16 ene 2024 | 5.43 | 5.86 | 5.25 | 5.63 | 5.63 | 323,700 |
12 ene 2024 | 5.57 | 5.57 | 5.35 | 5.46 | 5.46 | 103,800 |
11 ene 2024 | 5.63 | 5.63 | 5.40 | 5.57 | 5.57 | 25,600 |
10 ene 2024 | 5.63 | 5.72 | 5.53 | 5.63 | 5.63 | 29,000 |
09 ene 2024 | 5.49 | 5.74 | 5.42 | 5.63 | 5.63 | 157,700 |
08 ene 2024 | 5.52 | 5.59 | 5.45 | 5.56 | 5.56 | 39,800 |
05 ene 2024 | 5.55 | 5.66 | 5.33 | 5.49 | 5.49 | 92,900 |
04 ene 2024 | 5.18 | 5.52 | 5.07 | 5.40 | 5.40 | 143,200 |
*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. |