Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 11.37 | 11.37 | 11.28 | 11.30 | 11.30 | 46,021 |
02 may 2024 | 11.33 | 11.38 | 11.28 | 11.38 | 11.38 | 41,500 |
01 may 2024 | 11.24 | 11.38 | 11.24 | 11.33 | 11.33 | 57,700 |
30 abr 2024 | 11.04 | 11.26 | 11.04 | 11.19 | 11.19 | 60,700 |
29 abr 2024 | 11.14 | 11.14 | 11.05 | 11.05 | 11.05 | 70,700 |
26 abr 2024 | 10.83 | 10.94 | 10.83 | 10.91 | 10.91 | 86,100 |
25 abr 2024 | 10.80 | 10.96 | 10.80 | 10.96 | 10.96 | 156,600 |
24 abr 2024 | 11.08 | 11.08 | 10.91 | 10.97 | 10.97 | 139,300 |
23 abr 2024 | 11.16 | 11.18 | 10.98 | 11.05 | 11.05 | 210,200 |
22 abr 2024 | 10.88 | 10.95 | 10.83 | 10.92 | 10.92 | 58,100 |
19 abr 2024 | 10.59 | 10.65 | 10.55 | 10.58 | 10.58 | 80,400 |
18 abr 2024 | 10.66 | 10.71 | 10.63 | 10.65 | 10.65 | 59,200 |
17 abr 2024 | 10.57 | 10.73 | 10.57 | 10.70 | 10.70 | 98,200 |
16 abr 2024 | 10.55 | 10.73 | 10.55 | 10.58 | 10.58 | 357,700 |
15 abr 2024 | 10.73 | 10.87 | 10.73 | 10.77 | 10.77 | 67,500 |
12 abr 2024 | 10.54 | 10.80 | 10.54 | 10.68 | 10.68 | 76,100 |
11 abr 2024 | 10.85 | 10.85 | 10.65 | 10.81 | 10.81 | 101,400 |
10 abr 2024 | 11.72 | 11.74 | 11.30 | 11.35 | 11.35 | 79,200 |
09 abr 2024 | 11.17 | 11.17 | 11.03 | 11.04 | 11.04 | 308,900 |
08 abr 2024 | 11.12 | 11.16 | 11.10 | 11.12 | 11.12 | 127,200 |
05 abr 2024 | 11.17 | 11.20 | 11.11 | 11.17 | 11.17 | 83,900 |
04 abr 2024 | 11.34 | 11.35 | 11.18 | 11.22 | 11.22 | 71,300 |
03 abr 2024 | 11.27 | 11.36 | 11.26 | 11.33 | 11.33 | 49,900 |
02 abr 2024 | 11.32 | 11.35 | 11.30 | 11.35 | 11.35 | 185,500 |
01 abr 2024 | 11.16 | 11.70 | 11.16 | 11.43 | 11.43 | 101,600 |
28 mar 2024 | 11.50 | 11.52 | 11.43 | 11.46 | 11.46 | 55,200 |
27 mar 2024 | 11.50 | 11.57 | 11.49 | 11.54 | 11.54 | 63,000 |
26 mar 2024 | 11.45 | 11.50 | 11.40 | 11.44 | 11.44 | 173,300 |
25 mar 2024 | 11.35 | 11.40 | 11.30 | 11.30 | 11.30 | 87,300 |
22 mar 2024 | 11.38 | 11.40 | 11.30 | 11.30 | 11.30 | 66,300 |
21 mar 2024 | 11.27 | 11.34 | 11.26 | 11.26 | 11.26 | 141,900 |
20 mar 2024 | 11.02 | 11.21 | 11.02 | 11.21 | 11.21 | 49,700 |
19 mar 2024 | 11.14 | 11.19 | 11.11 | 11.19 | 11.19 | 80,100 |
18 mar 2024 | 11.15 | 11.22 | 11.12 | 11.18 | 11.18 | 104,500 |
15 mar 2024 | 11.24 | 11.26 | 11.19 | 11.19 | 11.19 | 144,000 |
14 mar 2024 | 11.14 | 11.18 | 11.09 | 11.15 | 11.15 | 64,400 |
13 mar 2024 | 11.10 | 11.22 | 11.10 | 11.19 | 11.19 | 142,100 |
12 mar 2024 | 11.15 | 11.15 | 11.03 | 11.15 | 11.15 | 34,200 |
11 mar 2024 | 11.19 | 11.19 | 10.98 | 11.04 | 11.04 | 70,800 |
08 mar 2024 | 11.17 | 11.20 | 11.13 | 11.14 | 11.14 | 75,100 |
07 mar 2024 | 10.77 | 11.10 | 10.77 | 11.09 | 11.09 | 113,900 |
06 mar 2024 | 10.73 | 10.95 | 10.73 | 10.90 | 10.90 | 68,900 |
05 mar 2024 | 10.60 | 10.71 | 10.60 | 10.70 | 10.70 | 105,600 |
04 mar 2024 | 10.59 | 10.69 | 10.58 | 10.68 | 10.68 | 90,200 |
01 mar 2024 | 10.71 | 10.75 | 10.66 | 10.72 | 10.72 | 150,000 |
29 feb 2024 | 10.69 | 10.83 | 10.67 | 10.83 | 10.83 | 4,473,800 |
28 feb 2024 | 10.74 | 10.74 | 10.57 | 10.62 | 10.62 | 769,400 |
27 feb 2024 | 10.56 | 10.67 | 10.56 | 10.67 | 10.67 | 108,700 |
26 feb 2024 | 10.68 | 10.70 | 10.63 | 10.68 | 10.68 | 104,300 |
23 feb 2024 | 10.54 | 10.74 | 10.54 | 10.70 | 10.70 | 1,523,100 |
22 feb 2024 | 10.64 | 10.64 | 10.57 | 10.62 | 10.62 | 432,200 |
21 feb 2024 | 10.89 | 10.97 | 10.89 | 10.97 | 10.97 | 108,800 |
20 feb 2024 | 10.89 | 10.93 | 10.86 | 10.90 | 10.90 | 50,800 |
16 feb 2024 | 10.57 | 10.71 | 10.57 | 10.71 | 10.71 | 56,800 |
15 feb 2024 | 10.52 | 10.57 | 10.49 | 10.57 | 10.57 | 46,000 |
14 feb 2024 | 10.57 | 10.59 | 10.52 | 10.59 | 10.59 | 85,100 |
13 feb 2024 | 10.45 | 10.47 | 10.36 | 10.43 | 10.43 | 131,100 |
12 feb 2024 | 10.74 | 10.74 | 10.67 | 10.72 | 10.72 | 127,100 |
09 feb 2024 | 10.60 | 10.76 | 10.60 | 10.76 | 10.76 | 103,300 |
08 feb 2024 | 10.78 | 10.80 | 10.66 | 10.74 | 10.74 | 1,590,700 |
07 feb 2024 | 10.86 | 10.94 | 10.73 | 10.75 | 10.75 | 211,300 |
06 feb 2024 | 11.13 | 11.29 | 11.08 | 11.23 | 11.23 | 3,183,900 |
05 feb 2024 | 11.22 | 11.22 | 10.82 | 11.09 | 11.09 | 1,343,800 |
02 feb 2024 | 11.03 | 11.23 | 11.02 | 11.22 | 11.22 | 4,314,900 |
01 feb 2024 | 10.61 | 10.99 | 10.61 | 10.79 | 10.79 | 66,300 |
31 ene 2024 | 10.88 | 11.03 | 10.82 | 10.85 | 10.85 | 32,900 |
30 ene 2024 | 11.11 | 11.13 | 11.06 | 11.13 | 11.13 | 51,000 |
29 ene 2024 | 11.13 | 11.21 | 11.07 | 11.18 | 11.18 | 149,900 |
26 ene 2024 | 11.10 | 11.22 | 11.10 | 11.16 | 11.16 | 202,800 |
25 ene 2024 | 11.31 | 11.41 | 11.29 | 11.36 | 11.36 | 232,200 |
24 ene 2024 | 11.62 | 11.62 | 11.30 | 11.30 | 11.30 | 1,334,700 |
23 ene 2024 | 11.36 | 11.37 | 11.27 | 11.34 | 11.34 | 2,624,500 |
22 ene 2024 | 11.47 | 11.47 | 11.28 | 11.33 | 11.33 | 1,390,800 |
19 ene 2024 | 11.28 | 11.29 | 11.16 | 11.29 | 11.29 | 1,444,100 |
18 ene 2024 | 11.43 | 11.43 | 11.11 | 11.23 | 11.23 | 309,500 |
17 ene 2024 | 11.35 | 11.42 | 11.29 | 11.38 | 11.38 | 54,400 |
16 ene 2024 | 11.43 | 11.51 | 11.41 | 11.42 | 11.42 | 49,700 |
12 ene 2024 | 11.40 | 11.43 | 11.32 | 11.39 | 11.39 | 38,700 |
11 ene 2024 | 11.02 | 11.25 | 11.02 | 11.20 | 11.20 | 174,600 |
10 ene 2024 | 11.25 | 11.34 | 11.25 | 11.27 | 11.27 | 35,300 |
09 ene 2024 | 11.69 | 11.69 | 11.40 | 11.42 | 11.42 | 80,800 |
08 ene 2024 | 11.42 | 11.69 | 11.42 | 11.60 | 11.60 | 66,200 |
05 ene 2024 | 11.26 | 11.50 | 11.26 | 11.42 | 11.42 | 61,100 |
04 ene 2024 | 11.50 | 11.54 | 11.30 | 11.46 | 11.46 | 112,400 |
03 ene 2024 | 11.13 | 11.34 | 11.13 | 11.27 | 11.27 | 234,000 |
02 ene 2024 | 11.15 | 11.17 | 11.08 | 11.11 | 11.11 | 88,800 |
29 dic 2023 | 11.15 | 11.18 | 11.07 | 11.16 | 11.16 | 42,900 |
28 dic 2023 | 11.09 | 11.10 | 11.05 | 11.06 | 11.06 | 54,700 |
27 dic 2023 | 10.95 | 11.14 | 10.95 | 11.13 | 11.13 | 92,800 |
26 dic 2023 | 10.66 | 11.07 | 10.66 | 11.02 | 11.02 | 52,800 |
22 dic 2023 | 10.95 | 11.05 | 10.95 | 11.05 | 11.05 | 63,500 |
21 dic 2023 | 10.81 | 11.00 | 10.81 | 10.99 | 10.99 | 61,300 |
20 dic 2023 | 10.94 | 11.05 | 10.94 | 10.99 | 10.99 | 105,800 |
19 dic 2023 | 10.78 | 11.03 | 10.78 | 10.99 | 10.99 | 49,200 |
18 dic 2023 | 10.66 | 10.83 | 10.66 | 10.81 | 10.81 | 53,200 |
15 dic 2023 | 10.81 | 10.86 | 10.76 | 10.76 | 10.76 | 36,700 |
14 dic 2023 | 10.92 | 11.10 | 10.92 | 11.08 | 11.08 | 43,800 |
13 dic 2023 | 10.92 | 11.06 | 10.83 | 11.06 | 11.06 | 35,400 |
12 dic 2023 | 10.94 | 11.05 | 10.76 | 10.94 | 10.94 | 49,200 |
11 dic 2023 | 10.94 | 11.05 | 10.89 | 10.97 | 10.97 | 94,900 |
*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. |