Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 7.69 | 8.07 | 7.69 | 8.06 | 8.06 | 658,716 |
07 may 2024 | 7.60 | 7.74 | 7.59 | 7.67 | 7.67 | 647,000 |
06 may 2024 | 7.74 | 7.80 | 7.61 | 7.64 | 7.64 | 547,700 |
03 may 2024 | 7.73 | 7.79 | 7.68 | 7.71 | 7.71 | 465,600 |
02 may 2024 | 7.53 | 7.78 | 7.51 | 7.72 | 7.72 | 577,900 |
01 may 2024 | 7.47 | 7.64 | 7.45 | 7.51 | 7.51 | 650,300 |
30 abr 2024 | 7.52 | 7.53 | 7.32 | 7.32 | 7.32 | 439,300 |
29 abr 2024 | 7.47 | 7.60 | 7.45 | 7.54 | 7.54 | 360,000 |
26 abr 2024 | 7.37 | 7.55 | 7.37 | 7.50 | 7.50 | 567,000 |
25 abr 2024 | 7.31 | 7.36 | 7.25 | 7.35 | 7.35 | 421,200 |
24 abr 2024 | 7.28 | 7.31 | 7.21 | 7.30 | 7.30 | 397,300 |
23 abr 2024 | 7.20 | 7.36 | 7.18 | 7.28 | 7.28 | 371,500 |
22 abr 2024 | 7.26 | 7.30 | 7.17 | 7.22 | 7.22 | 420,400 |
19 abr 2024 | 7.07 | 7.27 | 7.02 | 7.26 | 7.26 | 506,600 |
18 abr 2024 | 7.18 | 7.24 | 7.06 | 7.06 | 7.06 | 433,100 |
17 abr 2024 | 7.25 | 7.33 | 7.17 | 7.18 | 7.18 | 505,300 |
16 abr 2024 | 7.22 | 7.26 | 7.13 | 7.25 | 7.25 | 401,300 |
15 abr 2024 | 7.27 | 7.36 | 7.23 | 7.26 | 7.26 | 410,600 |
12 abr 2024 | 7.49 | 7.56 | 7.24 | 7.26 | 7.26 | 484,000 |
11 abr 2024 | 7.28 | 7.48 | 7.27 | 7.43 | 7.43 | 559,700 |
10 abr 2024 | 7.15 | 7.28 | 7.11 | 7.22 | 7.22 | 809,300 |
09 abr 2024 | 7.37 | 7.38 | 7.13 | 7.16 | 7.16 | 946,800 |
08 abr 2024 | 7.49 | 7.49 | 7.31 | 7.38 | 7.38 | 562,700 |
05 abr 2024 | 7.62 | 7.68 | 7.46 | 7.48 | 7.48 | 561,400 |
04 abr 2024 | 7.76 | 7.78 | 7.55 | 7.56 | 7.56 | 645,600 |
03 abr 2024 | 7.51 | 7.78 | 7.51 | 7.74 | 7.74 | 662,800 |
02 abr 2024 | 7.50 | 7.51 | 7.42 | 7.49 | 7.49 | 612,600 |
01 abr 2024 | 7.32 | 7.54 | 7.32 | 7.50 | 7.50 | 773,200 |
28 mar 2024 | 7.24 | 7.31 | 7.22 | 7.28 | 7.28 | 349,000 |
27 mar 2024 | 7.22 | 7.27 | 7.16 | 7.24 | 7.24 | 343,200 |
26 mar 2024 | 7.30 | 7.33 | 7.17 | 7.21 | 7.21 | 654,400 |
25 mar 2024 | 7.36 | 7.44 | 7.30 | 7.30 | 7.30 | 420,500 |
22 mar 2024 | 7.44 | 7.44 | 7.28 | 7.32 | 7.32 | 364,100 |
21 mar 2024 | 7.40 | 7.53 | 7.39 | 7.44 | 7.44 | 541,700 |
20 mar 2024 | 7.27 | 7.40 | 7.18 | 7.39 | 7.39 | 474,700 |
19 mar 2024 | 7.22 | 7.38 | 7.17 | 7.34 | 7.34 | 447,700 |
18 mar 2024 | 7.23 | 7.26 | 7.14 | 7.23 | 7.23 | 582,600 |
15 mar 2024 | 7.28 | 7.34 | 7.19 | 7.22 | 7.22 | 975,100 |
14 mar 2024 | 7.19 | 7.29 | 7.10 | 7.27 | 7.27 | 531,300 |
13 mar 2024 | 7.10 | 7.22 | 7.09 | 7.18 | 7.18 | 600,700 |
12 mar 2024 | 7.13 | 7.19 | 7.09 | 7.10 | 7.10 | 355,100 |
11 mar 2024 | 7.17 | 7.18 | 7.09 | 7.15 | 7.15 | 659,300 |
08 mar 2024 | 7.22 | 7.25 | 7.13 | 7.18 | 7.18 | 487,900 |
07 mar 2024 | 7.20 | 7.28 | 7.17 | 7.24 | 7.24 | 426,800 |
06 mar 2024 | 7.29 | 7.31 | 7.16 | 7.21 | 7.21 | 553,900 |
05 mar 2024 | 7.30 | 7.41 | 7.24 | 7.26 | 7.26 | 597,200 |
04 mar 2024 | 7.63 | 7.65 | 7.28 | 7.30 | 7.30 | 728,500 |
01 mar 2024 | 7.61 | 7.71 | 7.57 | 7.61 | 7.61 | 821,100 |
29 feb 2024 | 7.54 | 7.63 | 7.49 | 7.57 | 7.57 | 672,100 |
28 feb 2024 | 7.44 | 7.59 | 7.43 | 7.50 | 7.50 | 608,700 |
27 feb 2024 | 7.56 | 7.58 | 7.38 | 7.44 | 7.44 | 914,700 |
26 feb 2024 | 7.32 | 7.60 | 7.31 | 7.54 | 7.54 | 1,119,600 |
23 feb 2024 | 7.26 | 7.38 | 7.07 | 7.32 | 7.32 | 1,129,200 |
22 feb 2024 | 8.02 | 8.04 | 7.04 | 7.26 | 7.26 | 3,141,500 |
21 feb 2024 | 7.95 | 8.37 | 7.93 | 8.24 | 8.24 | 1,447,100 |
20 feb 2024 | 8.19 | 8.19 | 7.90 | 7.93 | 7.93 | 642,900 |
16 feb 2024 | 8.40 | 8.47 | 8.22 | 8.23 | 8.23 | 528,300 |
15 feb 2024 | 8.19 | 8.39 | 8.08 | 8.36 | 8.36 | 561,900 |
14 feb 2024 | 8.20 | 8.23 | 8.06 | 8.20 | 8.20 | 518,300 |
13 feb 2024 | 8.19 | 8.24 | 8.09 | 8.12 | 8.12 | 478,500 |
12 feb 2024 | 8.06 | 8.28 | 8.06 | 8.23 | 8.23 | 531,700 |
09 feb 2024 | 8.12 | 8.15 | 8.00 | 8.05 | 8.05 | 415,100 |
08 feb 2024 | 8.05 | 8.19 | 8.04 | 8.12 | 8.12 | 561,000 |
07 feb 2024 | 8.20 | 8.33 | 8.05 | 8.25 | 8.25 | 585,900 |
06 feb 2024 | 8.43 | 8.51 | 8.21 | 8.22 | 8.22 | 621,100 |
05 feb 2024 | 8.72 | 8.74 | 8.42 | 8.50 | 8.50 | 1,041,600 |
02 feb 2024 | 8.85 | 8.99 | 8.72 | 8.76 | 8.76 | 748,000 |
01 feb 2024 | 9.11 | 9.28 | 8.64 | 8.90 | 8.90 | 1,271,900 |
31 ene 2024 | 8.99 | 9.12 | 8.85 | 8.99 | 8.99 | 637,100 |
30 ene 2024 | 8.69 | 9.00 | 8.68 | 8.99 | 8.99 | 592,100 |
29 ene 2024 | 8.80 | 8.88 | 8.65 | 8.70 | 8.70 | 523,600 |
26 ene 2024 | 8.59 | 8.80 | 8.54 | 8.79 | 8.79 | 589,900 |
25 ene 2024 | 8.61 | 8.71 | 8.48 | 8.60 | 8.60 | 746,500 |
24 ene 2024 | 8.41 | 8.61 | 8.39 | 8.54 | 8.54 | 752,900 |
23 ene 2024 | 8.37 | 8.41 | 8.29 | 8.31 | 8.31 | 462,600 |
22 ene 2024 | 8.41 | 8.48 | 8.30 | 8.37 | 8.37 | 466,900 |
19 ene 2024 | 8.30 | 8.47 | 8.26 | 8.41 | 8.41 | 724,500 |
18 ene 2024 | 8.22 | 8.24 | 8.13 | 8.22 | 8.22 | 522,000 |
17 ene 2024 | 8.00 | 8.22 | 7.95 | 8.17 | 8.17 | 507,900 |
16 ene 2024 | 8.19 | 8.30 | 8.01 | 8.06 | 8.06 | 1,126,000 |
12 ene 2024 | 8.02 | 8.29 | 8.00 | 8.09 | 8.09 | 682,900 |
11 ene 2024 | 7.73 | 7.88 | 7.65 | 7.87 | 7.87 | 797,300 |
10 ene 2024 | 7.82 | 7.82 | 7.64 | 7.73 | 7.73 | 462,200 |
09 ene 2024 | 7.79 | 7.84 | 7.62 | 7.79 | 7.79 | 798,000 |
08 ene 2024 | 7.86 | 7.86 | 7.60 | 7.76 | 7.76 | 704,600 |
05 ene 2024 | 7.65 | 8.03 | 7.59 | 7.92 | 7.92 | 1,116,300 |
04 ene 2024 | 7.67 | 7.84 | 7.58 | 7.61 | 7.61 | 810,200 |
03 ene 2024 | 7.27 | 7.62 | 7.26 | 7.53 | 7.53 | 623,700 |
02 ene 2024 | 7.23 | 7.39 | 7.21 | 7.27 | 7.27 | 588,300 |
29 dic 2023 | 7.20 | 7.20 | 7.07 | 7.15 | 7.15 | 535,900 |
28 dic 2023 | 7.38 | 7.38 | 7.21 | 7.21 | 7.21 | 416,200 |
27 dic 2023 | 7.52 | 7.54 | 7.36 | 7.38 | 7.38 | 530,000 |
26 dic 2023 | 7.78 | 7.78 | 7.47 | 7.55 | 7.55 | 722,900 |
22 dic 2023 | 7.72 | 7.88 | 7.59 | 7.80 | 7.80 | 1,041,200 |
21 dic 2023 | 7.50 | 7.67 | 7.48 | 7.67 | 7.67 | 950,000 |
20 dic 2023 | 7.47 | 7.58 | 7.37 | 7.40 | 7.40 | 770,000 |
19 dic 2023 | 7.11 | 7.43 | 7.06 | 7.43 | 7.43 | 759,500 |
18 dic 2023 | 7.07 | 7.23 | 7.05 | 7.10 | 7.10 | 636,400 |
15 dic 2023 | 6.77 | 6.95 | 6.73 | 6.90 | 6.90 | 1,497,000 |
14 dic 2023 | 6.78 | 6.79 | 6.68 | 6.72 | 6.72 | 649,600 |
*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. |