Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 7.70 | 7.99 | 7.66 | 7.96 | 7.96 | 38,554 |
27 mar 2024 | 7.75 | 7.79 | 7.49 | 7.72 | 7.72 | 53,200 |
26 mar 2024 | 7.89 | 7.89 | 7.61 | 7.75 | 7.75 | 35,300 |
25 mar 2024 | 7.82 | 8.08 | 7.74 | 7.75 | 7.75 | 182,500 |
22 mar 2024 | 8.09 | 8.09 | 7.86 | 7.95 | 7.95 | 26,500 |
21 mar 2024 | 7.97 | 8.20 | 7.84 | 7.97 | 7.97 | 184,700 |
20 mar 2024 | 7.73 | 8.01 | 7.29 | 7.97 | 7.97 | 122,400 |
19 mar 2024 | 7.76 | 7.99 | 7.54 | 7.75 | 7.75 | 77,100 |
18 mar 2024 | 7.75 | 7.90 | 7.44 | 7.79 | 7.79 | 180,300 |
15 mar 2024 | 6.95 | 7.68 | 6.95 | 7.62 | 7.62 | 226,500 |
14 mar 2024 | 6.98 | 7.24 | 6.88 | 7.05 | 7.05 | 148,900 |
13 mar 2024 | 6.73 | 7.18 | 6.73 | 6.98 | 6.98 | 133,800 |
12 mar 2024 | 6.62 | 6.84 | 6.32 | 6.73 | 6.73 | 105,700 |
11 mar 2024 | 6.76 | 6.94 | 6.49 | 6.53 | 6.53 | 103,600 |
08 mar 2024 | 6.49 | 7.00 | 6.49 | 6.80 | 6.80 | 122,800 |
07 mar 2024 | 6.94 | 6.94 | 6.46 | 6.55 | 6.55 | 124,000 |
06 mar 2024 | 7.18 | 7.33 | 6.86 | 6.87 | 6.87 | 172,900 |
05 mar 2024 | 7.28 | 7.34 | 7.04 | 7.06 | 7.06 | 69,500 |
04 mar 2024 | 7.43 | 7.55 | 7.19 | 7.28 | 7.28 | 110,400 |
01 mar 2024 | 7.27 | 7.55 | 7.23 | 7.33 | 7.33 | 52,500 |
29 feb 2024 | 7.21 | 7.51 | 7.20 | 7.25 | 7.25 | 156,100 |
28 feb 2024 | 7.34 | 7.46 | 7.21 | 7.22 | 7.22 | 107,400 |
27 feb 2024 | 7.87 | 7.99 | 7.37 | 7.41 | 7.41 | 152,000 |
26 feb 2024 | 7.73 | 8.00 | 7.73 | 7.88 | 7.88 | 188,600 |
23 feb 2024 | 7.91 | 8.10 | 7.59 | 7.83 | 7.83 | 252,400 |
22 feb 2024 | 7.61 | 8.00 | 7.61 | 7.94 | 7.94 | 144,800 |
21 feb 2024 | 7.61 | 7.89 | 7.58 | 7.66 | 7.66 | 59,400 |
20 feb 2024 | 7.65 | 8.00 | 7.53 | 7.53 | 7.53 | 340,000 |
16 feb 2024 | 7.79 | 7.96 | 7.65 | 7.73 | 7.73 | 327,400 |
15 feb 2024 | 7.56 | 7.84 | 7.51 | 7.80 | 7.80 | 48,200 |
14 feb 2024 | 7.36 | 7.69 | 7.25 | 7.60 | 7.60 | 67,200 |
13 feb 2024 | 7.18 | 7.37 | 7.18 | 7.35 | 7.35 | 43,800 |
12 feb 2024 | 7.31 | 7.51 | 7.25 | 7.50 | 7.50 | 29,500 |
09 feb 2024 | 6.90 | 7.42 | 6.90 | 7.38 | 7.38 | 152,100 |
08 feb 2024 | 7.17 | 7.30 | 6.91 | 6.98 | 6.98 | 133,000 |
07 feb 2024 | 7.52 | 7.71 | 7.14 | 7.22 | 7.22 | 176,100 |
06 feb 2024 | 7.60 | 7.79 | 7.45 | 7.76 | 7.76 | 73,900 |
05 feb 2024 | 7.86 | 7.99 | 7.42 | 7.56 | 7.56 | 120,300 |
02 feb 2024 | 7.85 | 8.06 | 7.84 | 7.87 | 7.87 | 97,000 |
01 feb 2024 | 7.76 | 8.05 | 7.76 | 7.92 | 7.92 | 77,200 |
31 ene 2024 | 7.87 | 7.97 | 7.76 | 7.76 | 7.76 | 59,400 |
30 ene 2024 | 7.69 | 8.01 | 7.60 | 7.81 | 7.81 | 96,600 |
29 ene 2024 | 8.01 | 8.12 | 7.57 | 7.78 | 7.78 | 116,000 |
26 ene 2024 | 7.94 | 8.13 | 7.62 | 7.92 | 7.92 | 165,400 |
25 ene 2024 | 7.56 | 8.06 | 7.50 | 7.91 | 7.91 | 559,100 |
24 ene 2024 | 7.68 | 7.75 | 7.50 | 7.54 | 7.54 | 114,000 |
23 ene 2024 | 7.97 | 8.01 | 7.38 | 7.55 | 7.55 | 358,600 |
22 ene 2024 | 7.50 | 8.04 | 7.46 | 7.83 | 7.83 | 649,100 |
19 ene 2024 | 6.91 | 7.42 | 6.70 | 7.42 | 7.42 | 198,600 |
18 ene 2024 | 6.91 | 6.94 | 6.69 | 6.92 | 6.92 | 46,900 |
17 ene 2024 | 6.51 | 6.94 | 6.34 | 6.83 | 6.83 | 153,000 |
16 ene 2024 | 6.50 | 6.82 | 6.49 | 6.66 | 6.66 | 130,400 |
12 ene 2024 | 6.54 | 6.75 | 6.54 | 6.60 | 6.60 | 53,300 |
11 ene 2024 | 6.61 | 6.81 | 6.50 | 6.62 | 6.62 | 133,700 |
10 ene 2024 | 6.51 | 6.68 | 6.45 | 6.57 | 6.57 | 77,500 |
09 ene 2024 | 6.91 | 6.99 | 6.54 | 6.54 | 6.54 | 234,900 |
08 ene 2024 | 6.95 | 7.12 | 6.80 | 7.01 | 7.01 | 86,700 |
05 ene 2024 | 6.90 | 7.17 | 6.76 | 6.94 | 6.94 | 97,400 |
04 ene 2024 | 7.06 | 7.08 | 6.75 | 6.88 | 6.88 | 103,700 |
03 ene 2024 | 7.21 | 7.25 | 6.91 | 6.97 | 6.97 | 102,800 |
02 ene 2024 | 7.11 | 7.27 | 6.95 | 7.03 | 7.03 | 118,400 |
29 dic 2023 | 7.38 | 7.48 | 7.10 | 7.15 | 7.15 | 180,700 |
28 dic 2023 | 7.38 | 7.60 | 7.20 | 7.42 | 7.42 | 172,000 |
27 dic 2023 | 7.58 | 7.70 | 7.10 | 7.41 | 7.41 | 291,100 |
26 dic 2023 | 7.70 | 7.85 | 7.50 | 7.59 | 7.59 | 217,200 |
22 dic 2023 | 7.79 | 7.99 | 7.64 | 7.73 | 7.73 | 93,900 |
21 dic 2023 | 8.09 | 8.40 | 7.77 | 7.78 | 7.78 | 155,300 |
20 dic 2023 | 7.82 | 8.24 | 7.63 | 8.05 | 8.05 | 170,100 |
19 dic 2023 | 7.74 | 8.05 | 7.69 | 7.86 | 7.86 | 143,200 |
18 dic 2023 | 7.53 | 7.80 | 7.53 | 7.74 | 7.74 | 97,400 |
15 dic 2023 | 7.35 | 7.63 | 7.26 | 7.53 | 7.53 | 173,100 |
14 dic 2023 | 7.86 | 8.00 | 7.32 | 7.38 | 7.38 | 255,900 |
13 dic 2023 | 8.28 | 8.28 | 7.55 | 7.80 | 7.80 | 353,700 |
12 dic 2023 | 8.13 | 8.70 | 7.91 | 8.29 | 8.29 | 447,500 |
11 dic 2023 | 8.08 | 8.32 | 7.85 | 8.25 | 8.25 | 192,800 |
08 dic 2023 | 8.08 | 8.28 | 8.06 | 8.20 | 8.20 | 67,400 |
07 dic 2023 | 8.23 | 8.36 | 8.00 | 8.13 | 8.13 | 228,700 |
06 dic 2023 | 8.42 | 8.49 | 8.15 | 8.37 | 8.37 | 212,100 |
05 dic 2023 | 8.26 | 8.66 | 8.07 | 8.37 | 8.37 | 408,300 |
04 dic 2023 | 8.01 | 8.33 | 7.96 | 8.25 | 8.25 | 173,700 |
01 dic 2023 | 8.40 | 8.49 | 8.12 | 8.21 | 8.21 | 113,800 |
30 nov 2023 | 8.62 | 8.71 | 8.23 | 8.26 | 8.26 | 302,300 |
29 nov 2023 | 7.92 | 8.60 | 7.83 | 8.50 | 8.50 | 266,200 |
28 nov 2023 | 8.79 | 8.87 | 7.75 | 7.87 | 7.87 | 617,100 |
27 nov 2023 | 8.27 | 8.86 | 8.00 | 8.64 | 8.64 | 863,900 |
24 nov 2023 | 7.55 | 8.19 | 7.18 | 7.74 | 7.74 | 419,900 |
22 nov 2023 | 7.26 | 7.68 | 7.16 | 7.39 | 7.39 | 380,400 |
21 nov 2023 | 6.75 | 7.44 | 6.64 | 7.15 | 7.15 | 752,100 |
20 nov 2023 | 6.18 | 6.70 | 6.13 | 6.53 | 6.53 | 1,052,500 |
17 nov 2023 | 5.07 | 5.39 | 5.06 | 5.34 | 5.34 | 47,700 |
16 nov 2023 | 5.23 | 5.25 | 5.02 | 5.14 | 5.14 | 48,600 |
15 nov 2023 | 5.15 | 5.29 | 4.88 | 5.25 | 5.25 | 45,500 |
14 nov 2023 | 5.30 | 5.40 | 5.23 | 5.24 | 5.24 | 50,700 |
13 nov 2023 | 5.33 | 5.35 | 5.23 | 5.23 | 5.23 | 8,000 |
10 nov 2023 | 5.35 | 5.70 | 5.29 | 5.36 | 5.36 | 78,100 |
09 nov 2023 | 5.18 | 5.40 | 5.18 | 5.34 | 5.34 | 45,000 |
08 nov 2023 | 5.47 | 5.47 | 5.12 | 5.17 | 5.17 | 15,500 |
07 nov 2023 | 5.24 | 5.56 | 5.24 | 5.36 | 5.36 | 42,700 |
06 nov 2023 | 5.42 | 5.50 | 5.31 | 5.35 | 5.35 | 5,800 |
03 nov 2023 | 5.50 | 5.66 | 5.45 | 5.53 | 5.53 | 44,300 |
*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. |