Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
13 jun 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
12 jun 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
11 jun 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
10 jun 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
07 jun 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
06 jun 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
05 jun 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
04 jun 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
03 jun 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
31 may 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
30 may 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
29 may 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
28 may 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
27 may 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
24 may 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
23 may 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
22 may 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
21 may 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
20 may 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
17 may 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
16 may 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
15 may 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
14 may 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
13 may 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
10 may 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
09 may 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
08 may 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
07 may 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
06 may 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
03 may 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
02 may 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
30 abr 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
29 abr 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
26 abr 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
25 abr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
24 abr 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
23 abr 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
22 abr 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
19 abr 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
18 abr 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
17 abr 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
16 abr 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
15 abr 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
12 abr 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
11 abr 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
10 abr 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
09 abr 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
08 abr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
05 abr 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
04 abr 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
03 abr 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
02 abr 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
28 mar 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
27 mar 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
26 mar 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
25 mar 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
22 mar 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
21 mar 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
20 mar 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
19 mar 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
18 mar 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
15 mar 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
14 mar 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
13 mar 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
12 mar 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
11 mar 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
08 mar 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
07 mar 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
06 mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
05 mar 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
04 mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
01 mar 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
29 feb 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
28 feb 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
27 feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
26 feb 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
23 feb 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
22 feb 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
21 feb 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
20 feb 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
19 feb 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
16 feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
15 feb 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
14 feb 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
13 feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
12 feb 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
09 feb 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
08 feb 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
07 feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
06 feb 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
05 feb 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
02 feb 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
01 feb 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
31 ene 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
30 ene 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
29 ene 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
26 ene 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
25 ene 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
24 ene 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
*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. |