Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 8 |
25 jun 2024 | 6.86 | 6.86 | 6.78 | 6.78 | 6.78 | 8 |
24 jun 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
21 jun 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
20 jun 2024 | 6.84 | 6.84 | 6.72 | 6.72 | 6.72 | 37 |
19 jun 2024 | 6.89 | 6.89 | 6.84 | 6.84 | 6.84 | 1,002 |
18 jun 2024 | 7.04 | 7.04 | 6.94 | 6.94 | 6.94 | 402 |
17 jun 2024 | 6.79 | 7.06 | 6.79 | 6.99 | 6.99 | 880 |
14 jun 2024 | 7.01 | 7.01 | 6.82 | 6.82 | 6.82 | 50 |
13 jun 2024 | 7.17 | 7.19 | 7.03 | 7.03 | 7.03 | 2,150 |
12 jun 2024 | 7.05 | 7.16 | 7.05 | 7.16 | 7.16 | 332 |
11 jun 2024 | 7.14 | 7.14 | 7.09 | 7.09 | 7.09 | 45 |
10 jun 2024 | 7.05 | 7.12 | 7.05 | 7.12 | 7.12 | 4,155 |
07 jun 2024 | 7.09 | 7.09 | 6.98 | 7.01 | 7.01 | 208 |
06 jun 2024 | 7.44 | 7.50 | 7.14 | 7.19 | 7.19 | 4,028 |
05 jun 2024 | 7.00 | 7.38 | 7.00 | 7.38 | 7.38 | 4,480 |
04 jun 2024 | 6.94 | 6.98 | 6.88 | 6.90 | 6.90 | 1,260 |
03 jun 2024 | 6.42 | 6.76 | 6.42 | 6.72 | 6.72 | 1,815 |
31 may 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
30 may 2024 | 6.46 | 6.46 | 6.35 | 6.36 | 6.36 | 1,050 |
29 may 2024 | 6.66 | 6.66 | 6.60 | 6.60 | 6.60 | 250 |
28 may 2024 | 6.53 | 6.70 | 6.53 | 6.63 | 6.63 | 49 |
27 may 2024 | 6.51 | 6.52 | 6.50 | 6.52 | 6.52 | 1,900 |
24 may 2024 | 6.33 | 6.33 | 6.30 | 6.30 | 6.30 | 1,950 |
23 may 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
22 may 2024 | 6.38 | 6.38 | 6.30 | 6.32 | 6.32 | 975 |
21 may 2024 | 6.50 | 6.50 | 6.36 | 6.36 | 6.36 | 702 |
20 may 2024 | 6.54 | 6.54 | 6.49 | 6.49 | 6.49 | 11 |
17 may 2024 | 6.68 | 6.68 | 6.48 | 6.55 | 6.55 | 1,466 |
16 may 2024 | 6.90 | 6.95 | 6.68 | 6.68 | 6.68 | 275 |
15 may 2024 | 7.08 | 7.14 | 6.89 | 6.90 | 6.90 | 2,199 |
14 may 2024 | 6.94 | 7.03 | 6.94 | 6.94 | 6.94 | 704 |
13 may 2024 | 6.83 | 6.94 | 6.83 | 6.94 | 6.94 | 120 |
10 may 2024 | 6.65 | 6.72 | 6.65 | 6.72 | 6.72 | 20 |
09 may 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
08 may 2024 | 6.68 | 6.70 | 6.66 | 6.67 | 6.67 | 172 |
07 may 2024 | 6.77 | 6.85 | 6.77 | 6.82 | 6.82 | 260 |
06 may 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 300 |
03 may 2024 | 6.61 | 6.65 | 6.61 | 6.63 | 6.63 | 770 |
02 may 2024 | 6.66 | 6.66 | 6.61 | 6.61 | 6.61 | 90 |
30 abr 2024 | 6.83 | 6.83 | 6.70 | 6.70 | 6.70 | 1,100 |
29 abr 2024 | 6.77 | 6.79 | 6.77 | 6.78 | 6.78 | 685 |
26 abr 2024 | 6.73 | 6.82 | 6.73 | 6.76 | 6.76 | 205 |
25 abr 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 100 |
24 abr 2024 | 6.90 | 6.93 | 6.78 | 6.78 | 6.78 | 339 |
23 abr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
22 abr 2024 | 6.67 | 6.89 | 6.67 | 6.89 | 6.89 | 1,000 |
19 abr 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 1,300 |
18 abr 2024 | 6.60 | 6.66 | 6.60 | 6.66 | 6.66 | 2,050 |
17 abr 2024 | 6.70 | 6.74 | 6.57 | 6.57 | 6.57 | 1,460 |
16 abr 2024 | 7.00 | 7.00 | 6.83 | 6.83 | 6.83 | 3,861 |
15 abr 2024 | 7.28 | 7.28 | 7.20 | 7.20 | 7.20 | 6,308 |
12 abr 2024 | 7.59 | 7.63 | 7.59 | 7.63 | 7.63 | 2,100 |
11 abr 2024 | 7.90 | 7.90 | 7.52 | 7.52 | 7.52 | 235 |
10 abr 2024 | 7.94 | 7.96 | 7.80 | 7.92 | 7.92 | 2,034 |
09 abr 2024 | 7.95 | 7.98 | 7.92 | 7.95 | 7.95 | 1,596 |
08 abr 2024 | 7.66 | 7.95 | 7.66 | 7.95 | 7.95 | 7,937 |
05 abr 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
04 abr 2024 | 7.47 | 7.69 | 7.42 | 7.69 | 7.69 | 1,300 |
03 abr 2024 | 7.40 | 7.43 | 7.40 | 7.43 | 7.43 | 300 |
02 abr 2024 | 7.67 | 7.77 | 7.40 | 7.40 | 7.40 | 4,293 |
28 mar 2024 | 7.54 | 7.64 | 7.54 | 7.64 | 7.64 | 4,475 |
27 mar 2024 | 7.57 | 7.57 | 7.46 | 7.49 | 7.49 | 8,630 |
26 mar 2024 | 7.14 | 7.57 | 7.14 | 7.56 | 7.56 | 1,773 |
25 mar 2024 | 6.90 | 7.15 | 6.87 | 7.15 | 7.15 | 3,390 |
22 mar 2024 | 6.78 | 6.90 | 6.78 | 6.85 | 6.85 | 500 |
21 mar 2024 | 6.72 | 6.73 | 6.72 | 6.73 | 6.73 | 1,750 |
20 mar 2024 | 6.56 | 6.66 | 6.56 | 6.66 | 6.66 | 933 |
19 mar 2024 | 6.57 | 6.57 | 6.55 | 6.56 | 6.56 | 20 |
18 mar 2024 | 6.62 | 6.71 | 6.62 | 6.64 | 6.64 | 5,500 |
15 mar 2024 | 6.62 | 6.64 | 6.62 | 6.64 | 6.64 | 19 |
14 mar 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
13 mar 2024 | 6.74 | 6.74 | 6.66 | 6.66 | 6.66 | 59 |
12 mar 2024 | 6.73 | 6.75 | 6.69 | 6.69 | 6.69 | 760 |
11 mar 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
08 mar 2024 | 6.77 | 6.77 | 6.69 | 6.69 | 6.69 | 1,000 |
07 mar 2024 | 6.70 | 6.87 | 6.70 | 6.87 | 6.87 | 2,500 |
06 mar 2024 | 6.46 | 6.68 | 6.40 | 6.68 | 6.68 | 2,940 |
05 mar 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
04 mar 2024 | 6.44 | 6.44 | 6.32 | 6.32 | 6.32 | 250 |
01 mar 2024 | 6.48 | 6.51 | 6.44 | 6.44 | 6.44 | 1,283 |
29 feb 2024 | 6.53 | 6.53 | 6.47 | 6.47 | 6.47 | 50 |
28 feb 2024 | 6.63 | 6.67 | 6.63 | 6.67 | 6.67 | 650 |
27 feb 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
26 feb 2024 | 6.62 | 6.62 | 6.56 | 6.56 | 6.56 | 1,421 |
23 feb 2024 | 6.87 | 6.87 | 6.68 | 6.68 | 6.68 | 500 |
22 feb 2024 | 6.63 | 6.91 | 6.63 | 6.91 | 6.91 | 2,806 |
21 feb 2024 | 6.50 | 6.51 | 6.50 | 6.51 | 6.51 | 7 |
20 feb 2024 | 6.46 | 6.60 | 6.46 | 6.50 | 6.50 | 3,332 |
19 feb 2024 | 6.54 | 6.54 | 6.43 | 6.43 | 6.43 | 1,072 |
16 feb 2024 | 6.24 | 6.52 | 6.24 | 6.52 | 6.52 | 680 |
15 feb 2024 | 6.37 | 6.46 | 6.30 | 6.30 | 6.30 | 156 |
14 feb 2024 | 6.80 | 6.84 | 6.51 | 6.57 | 6.57 | 3,340 |
13 feb 2024 | 7.14 | 7.14 | 6.50 | 6.50 | 6.50 | 1,440 |
12 feb 2024 | 6.51 | 6.90 | 6.51 | 6.90 | 6.90 | 1,030 |
09 feb 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
08 feb 2024 | 6.32 | 6.47 | 6.32 | 6.45 | 6.45 | 1,972 |
07 feb 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
06 feb 2024 | 6.15 | 6.39 | 6.15 | 6.39 | 6.39 | 1,430 |
05 feb 2024 | 6.14 | 6.14 | 6.13 | 6.13 | 6.13 | 9 |
*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. |