Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 8.65 | 8.69 | 8.57 | 8.57 | 8.57 | 47,800 |
09 may 2024 | 8.52 | 8.59 | 8.52 | 8.57 | 8.57 | 195,300 |
08 may 2024 | 8.46 | 8.51 | 8.38 | 8.47 | 8.47 | 32,400 |
07 may 2024 | 8.63 | 8.63 | 8.58 | 8.59 | 8.59 | 29,600 |
06 may 2024 | 8.63 | 8.64 | 8.59 | 8.62 | 8.62 | 29,500 |
03 may 2024 | 8.58 | 8.63 | 8.50 | 8.60 | 8.60 | 53,300 |
02 may 2024 | 8.34 | 8.55 | 8.34 | 8.51 | 8.51 | 41,900 |
01 may 2024 | 8.13 | 8.23 | 8.13 | 8.22 | 8.22 | 23,300 |
30 abr 2024 | 8.17 | 8.20 | 8.13 | 8.14 | 8.14 | 42,700 |
29 abr 2024 | 8.24 | 8.29 | 8.22 | 8.27 | 8.27 | 35,600 |
26 abr 2024 | 8.18 | 8.24 | 8.14 | 8.22 | 8.22 | 29,400 |
25 abr 2024 | 8.00 | 8.12 | 7.95 | 8.09 | 8.09 | 55,400 |
24 abr 2024 | 8.07 | 8.08 | 8.02 | 8.06 | 8.06 | 29,000 |
23 abr 2024 | 7.94 | 8.10 | 7.93 | 7.99 | 7.99 | 36,700 |
22 abr 2024 | 7.75 | 7.93 | 7.75 | 7.88 | 7.88 | 70,500 |
19 abr 2024 | 7.77 | 7.81 | 7.77 | 7.80 | 7.80 | 19,600 |
18 abr 2024 | 7.77 | 7.85 | 7.77 | 7.81 | 7.81 | 35,400 |
17 abr 2024 | 7.73 | 7.81 | 7.63 | 7.77 | 7.77 | 26,600 |
16 abr 2024 | 7.72 | 7.75 | 7.62 | 7.72 | 7.72 | 49,200 |
15 abr 2024 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | 34,700 |
12 abr 2024 | 7.81 | 7.84 | 7.72 | 7.74 | 7.74 | 56,000 |
11 abr 2024 | 7.86 | 7.93 | 7.85 | 7.90 | 7.90 | 44,100 |
10 abr 2024 | 7.94 | 7.94 | 7.83 | 7.84 | 7.84 | 20,600 |
09 abr 2024 | 7.93 | 8.05 | 7.93 | 7.98 | 7.98 | 96,600 |
08 abr 2024 | 7.95 | 8.03 | 7.81 | 7.95 | 7.95 | 71,200 |
05 abr 2024 | 7.93 | 8.01 | 7.92 | 7.94 | 7.94 | 44,100 |
04 abr 2024 | 8.03 | 8.05 | 7.99 | 8.01 | 8.01 | 74,400 |
03 abr 2024 | 7.93 | 7.99 | 7.91 | 7.98 | 7.98 | 58,800 |
02 abr 2024 | 8.00 | 8.07 | 7.95 | 7.98 | 7.98 | 19,900 |
01 abr 2024 | 7.91 | 8.04 | 7.91 | 7.96 | 7.96 | 39,800 |
28 mar 2024 | 7.83 | 7.87 | 7.83 | 7.86 | 7.86 | 18,600 |
27 mar 2024 | 7.80 | 7.83 | 7.78 | 7.78 | 7.78 | 37,600 |
26 mar 2024 | 7.85 | 7.90 | 7.85 | 7.86 | 7.86 | 30,200 |
25 mar 2024 | 7.80 | 7.88 | 7.80 | 7.86 | 7.86 | 36,500 |
22 mar 2024 | 7.91 | 7.91 | 7.82 | 7.83 | 7.83 | 94,000 |
21 mar 2024 | 7.94 | 7.98 | 7.92 | 7.96 | 7.96 | 39,300 |
20 mar 2024 | 7.86 | 7.98 | 7.86 | 7.92 | 7.92 | 38,300 |
19 mar 2024 | 7.96 | 7.96 | 7.86 | 7.92 | 7.92 | 54,800 |
18 mar 2024 | 8.00 | 8.00 | 7.95 | 7.97 | 7.97 | 60,600 |
15 mar 2024 | 7.89 | 7.96 | 7.82 | 7.92 | 7.92 | 14,000 |
14 mar 2024 | 8.03 | 8.07 | 7.91 | 7.92 | 7.92 | 98,100 |
13 mar 2024 | 8.07 | 8.13 | 8.04 | 8.04 | 8.04 | 42,900 |
12 mar 2024 | 7.95 | 8.07 | 7.95 | 8.04 | 8.04 | 58,400 |
11 mar 2024 | 7.81 | 7.92 | 7.81 | 7.90 | 7.90 | 37,400 |
08 mar 2024 | 7.76 | 7.79 | 7.74 | 7.75 | 7.75 | 24,700 |
07 mar 2024 | 7.72 | 7.78 | 7.72 | 7.75 | 7.75 | 35,000 |
06 mar 2024 | 7.84 | 7.89 | 7.84 | 7.84 | 7.84 | 17,000 |
05 mar 2024 | 7.75 | 7.81 | 7.72 | 7.75 | 7.75 | 43,400 |
04 mar 2024 | 7.83 | 7.83 | 7.76 | 7.77 | 7.77 | 68,200 |
01 mar 2024 | 7.81 | 7.87 | 7.81 | 7.86 | 7.86 | 36,600 |
29 feb 2024 | 7.81 | 7.81 | 7.74 | 7.75 | 7.75 | 62,800 |
28 feb 2024 | 7.85 | 7.85 | 7.72 | 7.73 | 7.73 | 45,100 |
27 feb 2024 | 7.87 | 7.96 | 7.87 | 7.91 | 7.91 | 41,100 |
26 feb 2024 | 7.83 | 7.87 | 7.83 | 7.85 | 7.85 | 56,400 |
23 feb 2024 | 7.92 | 7.94 | 7.91 | 7.91 | 7.91 | 24,900 |
22 feb 2024 | 7.89 | 7.90 | 7.84 | 7.89 | 7.89 | 44,900 |
21 feb 2024 | 7.79 | 7.87 | 7.79 | 7.82 | 7.82 | 87,100 |
20 feb 2024 | 7.69 | 7.78 | 7.69 | 7.69 | 7.69 | 108,500 |
16 feb 2024 | 7.75 | 7.83 | 7.75 | 7.76 | 7.76 | 115,400 |
15 feb 2024 | 7.61 | 7.71 | 7.61 | 7.66 | 7.66 | 56,300 |
14 feb 2024 | 7.64 | 7.69 | 7.64 | 7.68 | 7.68 | 48,400 |
13 feb 2024 | 7.64 | 7.68 | 7.57 | 7.58 | 7.58 | 32,900 |
12 feb 2024 | 7.58 | 7.75 | 7.58 | 7.70 | 7.70 | 79,600 |
09 feb 2024 | 7.50 | 7.58 | 7.48 | 7.56 | 7.56 | 33,600 |
08 feb 2024 | 7.50 | 7.59 | 7.48 | 7.52 | 7.52 | 59,400 |
07 feb 2024 | 7.68 | 7.68 | 7.62 | 7.62 | 7.62 | 102,900 |
06 feb 2024 | 7.47 | 7.71 | 7.47 | 7.70 | 7.70 | 75,400 |
05 feb 2024 | 7.29 | 7.32 | 7.26 | 7.32 | 7.32 | 43,100 |
02 feb 2024 | 7.26 | 7.36 | 7.21 | 7.24 | 7.24 | 148,200 |
01 feb 2024 | 7.34 | 7.38 | 7.32 | 7.36 | 7.36 | 39,600 |
31 ene 2024 | 7.26 | 7.48 | 7.26 | 7.31 | 7.31 | 106,400 |
30 ene 2024 | 7.40 | 7.47 | 7.28 | 7.31 | 7.31 | 129,600 |
29 ene 2024 | 7.52 | 7.53 | 7.46 | 7.48 | 7.48 | 55,100 |
26 ene 2024 | 7.64 | 7.64 | 7.58 | 7.59 | 7.59 | 50,500 |
25 ene 2024 | 7.72 | 7.77 | 7.64 | 7.64 | 7.64 | 62,700 |
24 ene 2024 | 7.69 | 7.74 | 7.67 | 7.70 | 7.70 | 87,700 |
23 ene 2024 | 7.39 | 7.52 | 7.39 | 7.51 | 7.51 | 87,000 |
22 ene 2024 | 7.23 | 7.29 | 7.15 | 7.27 | 7.27 | 100,100 |
19 ene 2024 | 7.39 | 7.46 | 7.31 | 7.44 | 7.44 | 36,500 |
18 ene 2024 | 7.35 | 7.47 | 7.32 | 7.40 | 7.40 | 101,200 |
17 ene 2024 | 7.43 | 7.43 | 7.25 | 7.35 | 7.35 | 159,400 |
16 ene 2024 | 7.56 | 7.56 | 7.50 | 7.51 | 7.51 | 74,100 |
12 ene 2024 | 7.72 | 7.75 | 7.65 | 7.66 | 7.66 | 71,800 |
11 ene 2024 | 7.67 | 7.72 | 7.66 | 7.70 | 7.70 | 130,000 |
10 ene 2024 | 7.64 | 7.67 | 7.58 | 7.63 | 7.63 | 85,700 |
09 ene 2024 | 7.67 | 7.75 | 7.62 | 7.65 | 7.65 | 72,100 |
08 ene 2024 | 7.75 | 7.82 | 7.66 | 7.79 | 7.79 | 134,000 |
05 ene 2024 | 7.87 | 7.91 | 7.82 | 7.87 | 7.87 | 97,500 |
04 ene 2024 | 7.98 | 7.99 | 7.87 | 7.89 | 7.89 | 95,000 |
03 ene 2024 | 8.00 | 8.03 | 7.93 | 7.99 | 7.99 | 225,500 |
02 ene 2024 | 8.07 | 8.17 | 7.96 | 8.03 | 8.03 | 155,200 |
29 dic 2023 | 8.15 | 8.22 | 8.12 | 8.17 | 8.17 | 400,700 |
28 dic 2023 | 8.04 | 8.18 | 8.04 | 8.16 | 8.16 | 97,500 |
27 dic 2023 | 8.01 | 8.06 | 7.98 | 8.05 | 8.05 | 56,600 |
26 dic 2023 | 7.97 | 8.03 | 7.95 | 8.02 | 8.02 | 93,900 |
22 dic 2023 | 7.94 | 7.99 | 7.90 | 7.97 | 7.97 | 135,800 |
21 dic 2023 | 8.17 | 8.17 | 8.01 | 8.08 | 8.08 | 178,600 |
20 dic 2023 | 8.39 | 8.40 | 8.17 | 8.17 | 8.17 | 101,600 |
19 dic 2023 | 8.46 | 8.48 | 8.32 | 8.48 | 8.48 | 84,800 |
18 dic 2023 | 8.19 | 8.33 | 8.18 | 8.31 | 8.31 | 153,900 |
*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. |