Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 9.12 | 9.37 | 9.00 | 9.30 | 9.30 | 5,600 |
09 may 2024 | 9.00 | 9.43 | 9.00 | 9.26 | 9.26 | 11,900 |
08 may 2024 | 9.32 | 9.59 | 9.05 | 9.21 | 9.21 | 4,100 |
07 may 2024 | 9.50 | 9.60 | 8.65 | 9.30 | 9.30 | 14,200 |
06 may 2024 | 9.35 | 9.50 | 8.68 | 9.16 | 9.16 | 10,800 |
03 may 2024 | 9.25 | 9.25 | 8.62 | 9.15 | 9.15 | 1,400 |
02 may 2024 | 9.16 | 9.16 | 8.99 | 9.10 | 9.10 | 1,700 |
01 may 2024 | 9.10 | 9.10 | 8.61 | 8.99 | 8.99 | 4,700 |
30 abr 2024 | 9.27 | 9.27 | 8.62 | 8.62 | 8.62 | 21,600 |
29 abr 2024 | 8.97 | 9.30 | 8.62 | 9.07 | 9.07 | 12,600 |
26 abr 2024 | 8.88 | 9.14 | 8.88 | 9.14 | 9.14 | 4,400 |
25 abr 2024 | 8.78 | 9.03 | 8.60 | 9.00 | 9.00 | 3,700 |
24 abr 2024 | 9.07 | 9.20 | 8.77 | 9.20 | 9.20 | 3,400 |
23 abr 2024 | 9.14 | 9.20 | 8.95 | 9.01 | 9.01 | 8,700 |
22 abr 2024 | 9.03 | 9.15 | 8.80 | 9.00 | 9.00 | 9,700 |
19 abr 2024 | 8.99 | 9.10 | 8.50 | 8.90 | 8.90 | 12,400 |
18 abr 2024 | 8.57 | 9.00 | 8.40 | 9.00 | 9.00 | 7,700 |
17 abr 2024 | 8.55 | 8.75 | 8.40 | 8.45 | 8.45 | 24,300 |
16 abr 2024 | 8.31 | 8.53 | 8.31 | 8.47 | 8.47 | 1,000 |
15 abr 2024 | 8.30 | 8.53 | 8.22 | 8.49 | 8.49 | 20,400 |
12 abr 2024 | 8.45 | 8.60 | 8.20 | 8.50 | 8.50 | 11,400 |
11 abr 2024 | 8.64 | 8.75 | 8.05 | 8.46 | 8.46 | 11,900 |
10 abr 2024 | 8.29 | 8.55 | 8.04 | 8.50 | 8.50 | 9,400 |
09 abr 2024 | 8.34 | 8.45 | 8.16 | 8.35 | 8.35 | 2,400 |
08 abr 2024 | 8.44 | 8.44 | 8.29 | 8.29 | 8.29 | 2,700 |
05 abr 2024 | 8.44 | 8.75 | 8.01 | 8.40 | 8.40 | 6,400 |
04 abr 2024 | 8.55 | 8.55 | 8.43 | 8.43 | 8.43 | 500 |
03 abr 2024 | 7.85 | 8.75 | 7.50 | 8.40 | 8.40 | 13,800 |
02 abr 2024 | 8.50 | 8.50 | 7.76 | 8.00 | 8.00 | 10,800 |
01 abr 2024 | 8.88 | 8.88 | 8.50 | 8.50 | 8.50 | 3,200 |
28 mar 2024 | 8.75 | 8.97 | 8.75 | 8.75 | 8.75 | 3,700 |
27 mar 2024 | 8.88 | 9.00 | 8.88 | 8.88 | 8.88 | 3,300 |
26 mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 800 |
25 mar 2024 | 9.08 | 9.08 | 8.75 | 8.90 | 8.90 | 5,300 |
22 mar 2024 | 9.11 | 9.20 | 9.10 | 9.10 | 9.10 | 9,500 |
21 mar 2024 | 9.20 | 9.20 | 9.10 | 9.20 | 9.20 | 13,800 |
20 mar 2024 | 9.11 | 9.30 | 9.11 | 9.19 | 9.19 | 7,800 |
19 mar 2024 | 9.25 | 9.25 | 9.10 | 9.17 | 9.17 | 15,700 |
18 mar 2024 | 9.11 | 9.32 | 9.08 | 9.25 | 9.25 | 9,400 |
15 mar 2024 | 8.62 | 9.10 | 8.50 | 9.10 | 9.10 | 5,100 |
14 mar 2024 | 9.10 | 9.11 | 8.80 | 8.80 | 8.80 | 3,800 |
13 mar 2024 | 8.25 | 9.11 | 8.25 | 8.75 | 8.75 | 9,100 |
12 mar 2024 | 8.22 | 8.29 | 8.20 | 8.25 | 8.25 | 3,000 |
11 mar 2024 | 7.70 | 8.31 | 7.58 | 8.17 | 8.17 | 10,000 |
08 mar 2024 | 8.08 | 8.19 | 7.60 | 8.07 | 8.07 | 16,800 |
07 mar 2024 | 7.90 | 8.13 | 7.90 | 8.10 | 8.10 | 3,600 |
06 mar 2024 | 7.98 | 8.25 | 7.98 | 8.25 | 8.25 | 3,100 |
05 mar 2024 | 8.25 | 8.25 | 8.10 | 8.19 | 8.19 | 3,700 |
04 mar 2024 | 8.03 | 8.31 | 7.83 | 8.23 | 8.23 | 7,300 |
01 mar 2024 | 7.88 | 8.29 | 7.87 | 8.16 | 8.16 | 14,300 |
29 feb 2024 | 8.18 | 8.50 | 7.93 | 8.18 | 8.18 | 6,900 |
28 feb 2024 | 8.18 | 8.50 | 8.18 | 8.43 | 8.43 | 3,200 |
27 feb 2024 | 8.55 | 8.65 | 8.25 | 8.25 | 8.25 | 19,000 |
26 feb 2024 | 8.59 | 8.70 | 8.30 | 8.52 | 8.52 | 11,200 |
23 feb 2024 | 8.53 | 8.53 | 8.52 | 8.52 | 8.52 | 1,500 |
22 feb 2024 | 8.87 | 8.87 | 8.51 | 8.81 | 8.81 | 7,200 |
21 feb 2024 | 8.46 | 8.80 | 8.46 | 8.61 | 8.61 | 15,200 |
20 feb 2024 | 8.79 | 8.93 | 8.24 | 8.41 | 8.41 | 10,400 |
16 feb 2024 | 8.50 | 8.50 | 8.33 | 8.33 | 8.33 | 900 |
15 feb 2024 | 8.31 | 8.95 | 8.31 | 8.54 | 8.54 | 4,100 |
14 feb 2024 | 8.10 | 9.19 | 8.10 | 8.64 | 8.64 | 28,900 |
13 feb 2024 | 7.95 | 8.70 | 7.85 | 7.94 | 7.94 | 33,500 |
12 feb 2024 | 7.71 | 8.48 | 7.43 | 7.82 | 7.82 | 39,500 |
09 feb 2024 | 7.32 | 7.96 | 7.10 | 7.67 | 7.67 | 6,100 |
08 feb 2024 | 7.22 | 7.44 | 7.02 | 7.32 | 7.32 | 4,400 |
07 feb 2024 | 7.06 | 7.58 | 7.01 | 7.38 | 7.38 | 4,000 |
06 feb 2024 | 7.13 | 7.48 | 7.13 | 7.20 | 7.20 | 7,800 |
05 feb 2024 | 7.36 | 7.52 | 7.36 | 7.52 | 7.52 | 1,400 |
02 feb 2024 | 7.48 | 7.66 | 7.17 | 7.54 | 7.54 | 12,000 |
01 feb 2024 | 7.70 | 7.89 | 7.50 | 7.55 | 7.55 | 16,500 |
31 ene 2024 | 7.71 | 7.89 | 7.54 | 7.76 | 7.76 | 5,900 |
30 ene 2024 | 7.92 | 8.12 | 7.70 | 7.89 | 7.89 | 7,600 |
29 ene 2024 | 7.96 | 8.10 | 7.84 | 8.07 | 8.07 | 7,300 |
26 ene 2024 | 8.00 | 8.11 | 7.72 | 7.87 | 7.87 | 5,100 |
25 ene 2024 | 7.73 | 8.07 | 7.69 | 8.07 | 8.07 | 3,400 |
24 ene 2024 | 7.69 | 7.91 | 7.69 | 7.85 | 7.85 | 4,900 |
23 ene 2024 | 7.68 | 8.16 | 7.68 | 7.76 | 7.76 | 10,500 |
22 ene 2024 | 7.86 | 8.20 | 7.82 | 7.90 | 7.90 | 9,400 |
19 ene 2024 | 8.04 | 8.04 | 8.00 | 8.01 | 8.01 | 2,300 |
18 ene 2024 | 8.00 | 8.20 | 7.81 | 8.16 | 8.16 | 10,400 |
17 ene 2024 | 8.01 | 8.01 | 7.75 | 8.01 | 8.01 | 1,300 |
16 ene 2024 | 8.20 | 8.20 | 7.87 | 8.10 | 8.10 | 3,400 |
12 ene 2024 | 7.74 | 8.25 | 7.74 | 8.15 | 8.15 | 16,100 |
11 ene 2024 | 7.89 | 8.14 | 7.72 | 8.14 | 8.14 | 11,400 |
10 ene 2024 | 8.01 | 8.12 | 7.90 | 8.00 | 8.00 | 8,200 |
09 ene 2024 | 8.11 | 8.13 | 8.09 | 8.10 | 8.10 | 5,000 |
08 ene 2024 | 8.02 | 8.14 | 7.95 | 8.11 | 8.11 | 11,700 |
05 ene 2024 | 8.29 | 8.42 | 7.81 | 8.18 | 8.18 | 9,300 |
04 ene 2024 | 8.01 | 8.39 | 8.01 | 8.14 | 8.14 | 3,300 |
03 ene 2024 | 8.01 | 8.09 | 7.79 | 8.08 | 8.08 | 3,700 |
02 ene 2024 | 7.44 | 8.04 | 7.44 | 8.04 | 8.04 | 3,700 |
29 dic 2023 | 7.62 | 7.86 | 7.45 | 7.45 | 7.45 | 4,600 |
28 dic 2023 | 7.46 | 7.79 | 7.46 | 7.61 | 7.61 | 12,000 |
27 dic 2023 | 7.66 | 7.77 | 7.37 | 7.64 | 7.64 | 20,900 |
26 dic 2023 | 7.81 | 8.30 | 7.47 | 7.66 | 7.66 | 23,900 |
22 dic 2023 | 8.34 | 8.34 | 7.96 | 8.25 | 8.25 | 6,400 |
21 dic 2023 | 7.93 | 8.24 | 7.68 | 8.01 | 8.01 | 6,300 |
20 dic 2023 | 8.16 | 8.44 | 7.82 | 8.23 | 8.23 | 8,400 |
19 dic 2023 | 8.31 | 8.53 | 8.26 | 8.53 | 8.53 | 5,600 |
18 dic 2023 | 8.19 | 8.49 | 8.04 | 8.49 | 8.49 | 4,500 |
*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. |