Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 8.45 | 8.95 | 8.45 | 8.75 | 8.75 | 189,890,822 |
25 jun 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
24 jun 2024 | 8.50 | 8.55 | 8.40 | 8.45 | 8.45 | 55,718,700 |
21 jun 2024 | 8.60 | 8.65 | 8.45 | 8.50 | 8.50 | 85,252,000 |
20 jun 2024 | 8.50 | 8.70 | 8.45 | 8.65 | 8.65 | 65,881,500 |
19 jun 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
18 jun 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
17 jun 2024 | 8.60 | 8.60 | 8.45 | 8.45 | 8.45 | 47,361,500 |
14 jun 2024 | 8.40 | 8.65 | 8.35 | 8.65 | 8.65 | 66,274,700 |
13 jun 2024 | 8.45 | 8.55 | 8.35 | 8.40 | 8.40 | 29,930,100 |
12 jun 2024 | 8.30 | 8.45 | 8.25 | 8.45 | 8.45 | 72,701,400 |
11 jun 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
10 jun 2024 | 8.45 | 8.50 | 8.30 | 8.35 | 8.35 | 42,639,400 |
07 jun 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
06 jun 2024 | 8.65 | 8.75 | 8.35 | 8.50 | 8.50 | 113,222,700 |
05 jun 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
04 jun 2024 | 8.70 | 8.95 | 8.70 | 8.80 | 8.80 | 167,128,100 |
31 may 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
30 may 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
29 may 2024 | 8.50 | 8.70 | 8.45 | 8.60 | 8.60 | 152,411,100 |
28 may 2024 | 8.45 | 8.50 | 8.35 | 8.45 | 8.45 | 52,708,600 |
27 may 2024 | 8.10 | 8.55 | 8.10 | 8.50 | 8.50 | 200,924,300 |
24 may 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
23 may 2024 | 8.40 | 8.50 | 8.25 | 8.30 | 8.30 | 151,009,200 |
21 may 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
20 may 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
17 may 2024 | 8.50 | 8.75 | 8.45 | 8.75 | 8.75 | 75,007,800 |
16 may 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
15 may 2024 | 8.50 | 8.50 | 8.35 | 8.40 | 8.40 | 64,589,700 |
14 may 2024 | 8.55 | 8.60 | 8.45 | 8.50 | 8.50 | 76,346,500 |
13 may 2024 | 8.60 | 8.90 | 8.50 | 8.55 | 8.55 | 114,939,900 |
10 may 2024 | 8.60 | 8.65 | 8.50 | 8.60 | 8.60 | 38,038,500 |
09 may 2024 | 8.75 | 8.75 | 8.50 | 8.60 | 8.60 | 109,970,200 |
08 may 2024 | 8.50 | 9.00 | 8.40 | 8.75 | 8.75 | 232,121,600 |
07 may 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
03 may 2024 | 8.05 | 8.15 | 8.00 | 8.15 | 8.15 | 69,115,100 |
02 may 2024 | 7.85 | 8.30 | 7.80 | 8.05 | 8.05 | 252,867,200 |
30 abr 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
29 abr 2024 | 7.75 | 7.85 | 7.60 | 7.85 | 7.85 | 52,683,100 |
26 abr 2024 | 7.75 | 7.80 | 7.65 | 7.65 | 7.65 | 34,295,100 |
25 abr 2024 | 7.80 | 7.80 | 7.70 | 7.75 | 7.75 | 27,812,700 |
24 abr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
23 abr 2024 | 7.70 | 7.80 | 7.65 | 7.70 | 7.70 | 105,057,700 |
22 abr 2024 | 7.90 | 7.90 | 7.65 | 7.65 | 7.65 | 65,619,700 |
19 abr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
18 abr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
17 abr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
11 abr 2024 | 8.00 | 8.10 | 8.00 | 8.00 | 8.00 | 17,085,100 |
10 abr 2024 | 8.20 | 8.25 | 8.05 | 8.05 | 8.05 | 45,543,900 |
09 abr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
05 abr 2024 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 42,401,100 |
04 abr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
03 abr 2024 | 7.75 | 7.85 | 7.70 | 7.80 | 7.80 | 30,856,700 |
02 abr 2024 | 7.75 | 7.85 | 7.70 | 7.80 | 7.80 | 51,632,600 |
01 abr 2024 | 7.55 | 7.85 | 7.55 | 7.80 | 7.80 | 62,874,600 |
29 mar 2024 | 7.75 | 7.80 | 7.55 | 7.60 | 7.60 | 51,062,900 |
28 mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
27 mar 2024 | 7.95 | 8.20 | 7.90 | 8.00 | 8.00 | 109,849,400 |
26 mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
25 mar 2024 | 7.65 | 7.90 | 7.65 | 7.80 | 7.80 | 90,438,500 |
22 mar 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
21 mar 2024 | 7.95 | 8.05 | 7.85 | 8.05 | 8.05 | 49,398,300 |
20 mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
19 mar 2024 | 8.00 | 8.00 | 7.85 | 7.95 | 7.95 | 56,785,100 |
18 mar 2024 | 7.95 | 8.10 | 7.90 | 8.00 | 8.00 | 47,706,200 |
15 mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
14 mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
13 mar 2024 | 7.85 | 7.90 | 7.70 | 7.85 | 7.85 | 114,958,500 |
12 mar 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
11 mar 2024 | 7.50 | 7.65 | 7.45 | 7.55 | 7.55 | 60,823,400 |
08 mar 2024 | 7.50 | 7.50 | 7.35 | 7.50 | 7.50 | 30,851,500 |
07 mar 2024 | 7.40 | 7.65 | 7.25 | 7.45 | 7.45 | 126,381,000 |
06 mar 2024 | 7.30 | 7.40 | 7.25 | 7.35 | 7.35 | 69,046,500 |
05 mar 2024 | 7.00 | 7.50 | 6.95 | 7.25 | 7.25 | 133,911,100 |
04 mar 2024 | 6.90 | 7.05 | 6.90 | 7.00 | 7.00 | 31,564,400 |
01 mar 2024 | 7.10 | 7.10 | 6.90 | 6.95 | 6.95 | 127,785,700 |
29 feb 2024 | 7.10 | 7.25 | 7.05 | 7.05 | 7.05 | 56,747,800 |
28 feb 2024 | 7.20 | 7.25 | 7.00 | 7.10 | 7.10 | 53,471,300 |
27 feb 2024 | 7.20 | 7.40 | 7.10 | 7.20 | 7.20 | 108,351,100 |
23 feb 2024 | 6.75 | 7.35 | 6.65 | 7.25 | 7.25 | 320,426,400 |
22 feb 2024 | 6.60 | 6.65 | 6.55 | 6.55 | 6.55 | 62,144,200 |
21 feb 2024 | 6.60 | 6.60 | 6.45 | 6.55 | 6.55 | 72,310,200 |
20 feb 2024 | 6.65 | 6.70 | 6.50 | 6.55 | 6.55 | 76,769,600 |
19 feb 2024 | 6.50 | 6.75 | 6.45 | 6.65 | 6.65 | 76,295,800 |
16 feb 2024 | 6.40 | 6.55 | 6.40 | 6.45 | 6.45 | 39,921,200 |
15 feb 2024 | 6.40 | 6.40 | 6.30 | 6.35 | 6.35 | 20,861,000 |
14 feb 2024 | 6.30 | 6.50 | 6.25 | 6.40 | 6.40 | 48,894,100 |
13 feb 2024 | 6.35 | 6.45 | 6.35 | 6.35 | 6.35 | 27,856,700 |
12 feb 2024 | 6.30 | 6.40 | 6.20 | 6.35 | 6.35 | 27,081,800 |
09 feb 2024 | 6.45 | 6.50 | 6.35 | 6.40 | 6.40 | 18,124,200 |
08 feb 2024 | 6.55 | 6.60 | 6.35 | 6.45 | 6.45 | 96,942,900 |
07 feb 2024 | 6.40 | 6.60 | 6.40 | 6.55 | 6.55 | 90,935,100 |
06 feb 2024 | 6.15 | 6.50 | 6.15 | 6.40 | 6.40 | 155,597,000 |
05 feb 2024 | 6.20 | 6.20 | 6.10 | 6.15 | 6.15 | 49,914,800 |
02 feb 2024 | 6.10 | 6.25 | 6.10 | 6.20 | 6.20 | 58,020,400 |
01 feb 2024 | 6.00 | 6.30 | 5.95 | 6.10 | 6.10 | 169,391,000 |
31 ene 2024 | 5.95 | 6.05 | 5.85 | 6.05 | 6.05 | 50,447,000 |
30 ene 2024 | 5.95 | 5.95 | 5.55 | 5.90 | 5.90 | 233,347,100 |
29 ene 2024 | 5.95 | 6.00 | 5.85 | 5.95 | 5.95 | 118,226,200 |
26 ene 2024 | 5.90 | 6.00 | 5.80 | 5.95 | 5.95 | 93,305,400 |
*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. |