Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 10.62 | 10.64 | 10.61 | 10.64 | 10.64 | 35,729 |
20 may 2024 | 10.63 | 10.65 | 10.62 | 10.63 | 10.63 | 190,000 |
17 may 2024 | 10.62 | 10.65 | 10.61 | 10.64 | 10.64 | 347,500 |
16 may 2024 | 10.62 | 10.64 | 10.62 | 10.62 | 10.62 | 165,000 |
15 may 2024 | 10.60 | 10.63 | 10.60 | 10.63 | 10.63 | 494,800 |
14 may 2024 | 10.62 | 10.62 | 10.60 | 10.61 | 10.61 | 337,100 |
13 may 2024 | 10.61 | 10.62 | 10.61 | 10.61 | 10.61 | 224,400 |
10 may 2024 | 10.62 | 10.63 | 10.60 | 10.61 | 10.61 | 433,200 |
09 may 2024 | 10.59 | 10.62 | 10.59 | 10.62 | 10.62 | 168,100 |
08 may 2024 | 10.58 | 10.62 | 10.58 | 10.60 | 10.60 | 278,100 |
07 may 2024 | 10.59 | 10.63 | 10.59 | 10.61 | 10.61 | 559,300 |
06 may 2024 | 10.60 | 10.60 | 10.59 | 10.60 | 10.60 | 325,600 |
03 may 2024 | 10.60 | 10.60 | 10.59 | 10.60 | 10.60 | 164,100 |
02 may 2024 | 10.60 | 10.60 | 10.57 | 10.59 | 10.59 | 127,500 |
01 may 2024 | 10.58 | 10.63 | 10.58 | 10.60 | 10.60 | 370,200 |
30 abr 2024 | 10.56 | 10.58 | 10.54 | 10.58 | 10.58 | 420,300 |
29 abr 2024 | 10.58 | 10.58 | 10.54 | 10.55 | 10.55 | 182,600 |
26 abr 2024 | 10.58 | 10.62 | 10.55 | 10.58 | 10.58 | 360,400 |
25 abr 2024 | 10.57 | 10.60 | 10.57 | 10.57 | 10.57 | 164,800 |
24 abr 2024 | 10.56 | 10.59 | 10.56 | 10.57 | 10.57 | 131,400 |
23 abr 2024 | 10.57 | 10.58 | 10.54 | 10.56 | 10.56 | 269,000 |
22 abr 2024 | 10.58 | 10.59 | 10.54 | 10.54 | 10.54 | 880,500 |
19 abr 2024 | 10.56 | 10.59 | 10.53 | 10.56 | 10.56 | 1,621,900 |
18 abr 2024 | 10.57 | 10.62 | 10.56 | 10.58 | 10.58 | 627,900 |
17 abr 2024 | 10.54 | 10.59 | 10.53 | 10.59 | 10.59 | 309,800 |
16 abr 2024 | 10.57 | 10.60 | 10.51 | 10.54 | 10.54 | 2,186,200 |
15 abr 2024 | 10.62 | 11.00 | 10.54 | 10.54 | 10.54 | 3,995,700 |
12 abr 2024 | 8.77 | 8.77 | 8.09 | 8.14 | 8.14 | 19,400 |
11 abr 2024 | 8.94 | 8.94 | 8.69 | 8.79 | 8.79 | 13,800 |
10 abr 2024 | 8.83 | 8.99 | 8.82 | 8.98 | 8.98 | 17,000 |
09 abr 2024 | 8.89 | 9.39 | 8.89 | 9.04 | 9.04 | 7,200 |
08 abr 2024 | 9.04 | 9.25 | 8.84 | 9.07 | 9.07 | 11,200 |
05 abr 2024 | 9.49 | 9.49 | 8.92 | 8.92 | 8.92 | 16,300 |
04 abr 2024 | 9.90 | 9.90 | 9.36 | 9.55 | 9.55 | 17,000 |
03 abr 2024 | 9.84 | 9.99 | 9.20 | 9.91 | 9.91 | 33,800 |
02 abr 2024 | 9.88 | 9.91 | 9.49 | 9.84 | 9.84 | 33,200 |
01 abr 2024 | 8.73 | 9.91 | 8.73 | 9.91 | 9.91 | 121,200 |
28 mar 2024 | 8.49 | 8.74 | 8.43 | 8.62 | 8.62 | 529,700 |
27 mar 2024 | 8.34 | 8.49 | 8.17 | 8.45 | 8.45 | 22,000 |
26 mar 2024 | 8.03 | 8.41 | 7.84 | 8.25 | 8.25 | 13,000 |
25 mar 2024 | 8.16 | 8.48 | 7.95 | 7.95 | 7.95 | 10,000 |
22 mar 2024 | 8.49 | 8.49 | 8.05 | 8.05 | 8.05 | 10,500 |
21 mar 2024 | 8.17 | 8.43 | 8.00 | 8.42 | 8.42 | 24,600 |
20 mar 2024 | 7.97 | 8.20 | 7.87 | 8.17 | 8.17 | 18,700 |
19 mar 2024 | 7.80 | 8.00 | 7.80 | 7.93 | 7.93 | 18,900 |
18 mar 2024 | 7.29 | 8.00 | 7.17 | 7.82 | 7.82 | 33,900 |
15 mar 2024 | 7.26 | 7.49 | 7.00 | 7.17 | 7.17 | 133,400 |
14 mar 2024 | 7.64 | 7.75 | 7.37 | 7.40 | 7.40 | 38,100 |
13 mar 2024 | 7.72 | 7.78 | 7.59 | 7.64 | 7.64 | 23,600 |
12 mar 2024 | 7.86 | 7.98 | 7.60 | 7.82 | 7.82 | 18,400 |
11 mar 2024 | 8.00 | 8.00 | 7.81 | 7.98 | 7.98 | 28,700 |
08 mar 2024 | 8.03 | 8.36 | 7.33 | 8.19 | 8.19 | 21,900 |
07 mar 2024 | 7.94 | 8.20 | 7.51 | 7.51 | 7.51 | 18,700 |
06 mar 2024 | 7.73 | 7.83 | 7.52 | 7.76 | 7.76 | 10,100 |
05 mar 2024 | 7.72 | 7.76 | 7.51 | 7.59 | 7.59 | 13,500 |
04 mar 2024 | 8.32 | 8.36 | 7.50 | 7.51 | 7.51 | 53,500 |
01 mar 2024 | 8.30 | 8.40 | 8.17 | 8.36 | 8.36 | 16,800 |
29 feb 2024 | 8.49 | 8.68 | 8.21 | 8.28 | 8.28 | 25,100 |
28 feb 2024 | 8.26 | 8.50 | 8.08 | 8.30 | 8.30 | 12,100 |
27 feb 2024 | 8.40 | 8.73 | 8.40 | 8.43 | 8.43 | 10,300 |
26 feb 2024 | 8.09 | 8.73 | 8.09 | 8.37 | 8.37 | 11,100 |
23 feb 2024 | 8.27 | 8.44 | 8.14 | 8.14 | 8.14 | 6,900 |
22 feb 2024 | 8.24 | 8.74 | 8.24 | 8.45 | 8.45 | 20,000 |
21 feb 2024 | 8.42 | 8.62 | 8.30 | 8.30 | 8.30 | 20,000 |
20 feb 2024 | 7.97 | 8.66 | 7.77 | 8.49 | 8.49 | 56,200 |
16 feb 2024 | 8.50 | 8.50 | 8.11 | 8.11 | 8.11 | 20,600 |
15 feb 2024 | 8.07 | 8.50 | 7.97 | 8.50 | 8.50 | 26,700 |
14 feb 2024 | 7.77 | 8.18 | 7.64 | 8.06 | 8.06 | 35,500 |
13 feb 2024 | 8.13 | 8.41 | 7.50 | 7.63 | 7.63 | 35,400 |
12 feb 2024 | 8.33 | 8.73 | 8.33 | 8.45 | 8.45 | 23,000 |
09 feb 2024 | 8.42 | 8.59 | 8.35 | 8.44 | 8.44 | 16,000 |
08 feb 2024 | 8.02 | 8.37 | 8.02 | 8.35 | 8.35 | 23,400 |
07 feb 2024 | 8.30 | 8.35 | 7.92 | 7.92 | 7.92 | 31,400 |
06 feb 2024 | 7.94 | 8.28 | 7.94 | 8.26 | 8.26 | 10,100 |
05 feb 2024 | 7.85 | 8.20 | 7.85 | 7.99 | 7.99 | 12,800 |
02 feb 2024 | 8.07 | 8.24 | 7.84 | 7.96 | 7.96 | 15,800 |
01 feb 2024 | 8.04 | 8.46 | 7.98 | 8.22 | 8.22 | 22,500 |
31 ene 2024 | 8.35 | 8.35 | 7.90 | 7.90 | 7.90 | 24,600 |
30 ene 2024 | 8.58 | 8.68 | 8.33 | 8.49 | 8.49 | 11,700 |
29 ene 2024 | 8.50 | 8.70 | 8.38 | 8.63 | 8.63 | 10,100 |
26 ene 2024 | 8.64 | 8.64 | 8.44 | 8.45 | 8.45 | 9,900 |
25 ene 2024 | 8.41 | 8.53 | 8.37 | 8.52 | 8.52 | 15,600 |
24 ene 2024 | 8.71 | 8.71 | 8.22 | 8.26 | 8.26 | 13,300 |
23 ene 2024 | 8.97 | 8.97 | 8.58 | 8.64 | 8.64 | 14,700 |
22 ene 2024 | 8.76 | 8.94 | 8.61 | 8.86 | 8.86 | 23,000 |
19 ene 2024 | 8.70 | 8.74 | 8.50 | 8.69 | 8.69 | 19,100 |
18 ene 2024 | 8.62 | 8.70 | 8.53 | 8.62 | 8.62 | 23,900 |
17 ene 2024 | 8.41 | 8.57 | 8.28 | 8.57 | 8.57 | 24,600 |
16 ene 2024 | 8.48 | 8.61 | 8.16 | 8.57 | 8.57 | 23,400 |
12 ene 2024 | 8.90 | 8.97 | 8.54 | 8.66 | 8.66 | 31,500 |
11 ene 2024 | 8.56 | 8.71 | 8.44 | 8.62 | 8.62 | 36,600 |
10 ene 2024 | 8.51 | 8.77 | 8.36 | 8.68 | 8.68 | 22,900 |
09 ene 2024 | 8.44 | 8.73 | 8.07 | 8.59 | 8.59 | 19,700 |
08 ene 2024 | 8.36 | 8.68 | 8.36 | 8.65 | 8.65 | 22,500 |
05 ene 2024 | 8.29 | 8.68 | 8.29 | 8.56 | 8.56 | 40,400 |
04 ene 2024 | 8.75 | 8.92 | 8.34 | 8.43 | 8.43 | 23,600 |
03 ene 2024 | 9.08 | 9.20 | 8.56 | 8.70 | 8.70 | 40,100 |
02 ene 2024 | 8.87 | 9.10 | 8.61 | 9.09 | 9.09 | 98,700 |
29 dic 2023 | 9.25 | 9.25 | 8.36 | 8.91 | 8.91 | 488,200 |
28 dic 2023 | 9.52 | 9.80 | 9.22 | 9.29 | 9.29 | 31,700 |
*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. |