Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 1,500 |
25 jun 2024 | 6.84 | 6.84 | 6.77 | 6.77 | 6.77 | 1,500 |
24 jun 2024 | 6.75 | 6.89 | 6.75 | 6.89 | 6.89 | 117 |
21 jun 2024 | 6.84 | 6.88 | 6.84 | 6.88 | 6.88 | 400 |
20 jun 2024 | 6.84 | 6.84 | 6.74 | 6.74 | 6.74 | 100 |
19 jun 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
18 jun 2024 | 7.03 | 7.03 | 6.94 | 6.94 | 6.94 | 65 |
17 jun 2024 | 6.77 | 6.95 | 6.77 | 6.95 | 6.95 | 30 |
14 jun 2024 | 7.06 | 7.06 | 6.85 | 6.85 | 6.85 | 916 |
13 jun 2024 | 7.17 | 7.17 | 7.03 | 7.03 | 7.03 | 80 |
12 jun 2024 | 7.04 | 7.21 | 7.04 | 7.21 | 7.21 | 200 |
11 jun 2024 | 7.10 | 7.26 | 7.10 | 7.26 | 7.26 | 2,465 |
10 jun 2024 | 6.99 | 7.08 | 6.99 | 7.08 | 7.08 | 550 |
07 jun 2024 | 7.09 | 7.09 | 7.00 | 7.00 | 7.00 | 903 |
06 jun 2024 | 7.43 | 7.43 | 7.11 | 7.11 | 7.11 | 300 |
05 jun 2024 | 7.02 | 7.44 | 7.02 | 7.44 | 7.44 | 2,900 |
04 jun 2024 | 6.90 | 6.99 | 6.82 | 6.96 | 6.96 | 1,785 |
03 jun 2024 | 6.37 | 6.79 | 6.37 | 6.79 | 6.79 | 976 |
31 may 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
30 may 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
29 may 2024 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | 34 |
28 may 2024 | 6.53 | 6.67 | 6.53 | 6.67 | 6.67 | 940 |
27 may 2024 | 6.47 | 6.52 | 6.47 | 6.52 | 6.52 | 131 |
24 may 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
23 may 2024 | 6.37 | 6.40 | 6.37 | 6.40 | 6.40 | 100 |
22 may 2024 | 6.36 | 6.43 | 6.30 | 6.43 | 6.43 | 750 |
21 may 2024 | 6.49 | 6.49 | 6.34 | 6.34 | 6.34 | 3,700 |
20 may 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 100 |
17 may 2024 | 6.67 | 6.67 | 6.49 | 6.57 | 6.57 | 1,700 |
16 may 2024 | 6.90 | 6.90 | 6.73 | 6.73 | 6.73 | 2,010 |
15 may 2024 | 6.93 | 7.14 | 6.89 | 6.89 | 6.89 | 5,100 |
14 may 2024 | 6.95 | 6.97 | 6.95 | 6.97 | 6.97 | 224 |
13 may 2024 | 6.79 | 6.83 | 6.79 | 6.83 | 6.83 | 218 |
10 may 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
09 may 2024 | 6.63 | 6.75 | 6.63 | 6.75 | 6.75 | 2,050 |
08 may 2024 | 6.70 | 6.73 | 6.70 | 6.73 | 6.73 | 5 |
07 may 2024 | 6.75 | 6.82 | 6.75 | 6.82 | 6.82 | 1,520 |
06 may 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
03 may 2024 | 6.63 | 6.71 | 6.62 | 6.71 | 6.71 | 1,251 |
02 may 2024 | 6.66 | 6.66 | 6.61 | 6.61 | 6.61 | 2,260 |
30 abr 2024 | 6.82 | 6.82 | 6.71 | 6.71 | 6.71 | 5,000 |
29 abr 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
26 abr 2024 | 6.74 | 6.79 | 6.74 | 6.79 | 6.79 | 15 |
25 abr 2024 | 6.70 | 6.82 | 6.70 | 6.82 | 6.82 | 100 |
24 abr 2024 | 6.91 | 6.91 | 6.77 | 6.79 | 6.79 | 60 |
23 abr 2024 | 6.89 | 6.89 | 6.86 | 6.86 | 6.86 | 1,700 |
22 abr 2024 | 6.72 | 6.92 | 6.72 | 6.77 | 6.77 | 245 |
19 abr 2024 | 6.58 | 6.65 | 6.58 | 6.65 | 6.65 | 2,500 |
18 abr 2024 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 500 |
17 abr 2024 | 6.70 | 6.73 | 6.70 | 6.73 | 6.73 | 800 |
16 abr 2024 | 6.94 | 6.94 | 6.86 | 6.86 | 6.86 | 100 |
15 abr 2024 | 7.19 | 7.43 | 7.09 | 7.09 | 7.09 | 2,710 |
12 abr 2024 | 7.64 | 7.66 | 7.29 | 7.38 | 7.38 | 3,410 |
11 abr 2024 | 7.91 | 7.95 | 7.47 | 7.47 | 7.47 | 3,524 |
10 abr 2024 | 7.92 | 8.00 | 7.92 | 8.00 | 8.00 | 260 |
09 abr 2024 | 7.93 | 7.97 | 7.90 | 7.97 | 7.97 | 4,780 |
08 abr 2024 | 7.64 | 7.98 | 7.64 | 7.98 | 7.98 | 3,339 |
05 abr 2024 | 7.53 | 7.58 | 7.53 | 7.57 | 7.57 | 1,500 |
04 abr 2024 | 7.45 | 7.73 | 7.45 | 7.73 | 7.73 | 2,121 |
03 abr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 106 |
02 abr 2024 | 7.67 | 7.72 | 7.67 | 7.72 | 7.72 | 5,700 |
28 mar 2024 | 7.53 | 7.66 | 7.53 | 7.66 | 7.66 | 1,400 |
27 mar 2024 | 7.58 | 7.58 | 7.50 | 7.51 | 7.51 | 6,183 |
26 mar 2024 | 7.14 | 7.60 | 7.14 | 7.60 | 7.60 | 3,775 |
25 mar 2024 | 6.87 | 7.18 | 6.87 | 7.18 | 7.18 | 935 |
22 mar 2024 | 6.80 | 6.95 | 6.80 | 6.86 | 6.86 | 2,773 |
21 mar 2024 | 6.71 | 6.88 | 6.71 | 6.88 | 6.88 | 235 |
20 mar 2024 | 6.56 | 6.71 | 6.56 | 6.71 | 6.71 | 500 |
19 mar 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
18 mar 2024 | 6.59 | 6.74 | 6.59 | 6.60 | 6.60 | 1,115 |
15 mar 2024 | 6.61 | 6.66 | 6.61 | 6.66 | 6.66 | 100 |
14 mar 2024 | 6.65 | 6.69 | 6.65 | 6.69 | 6.69 | 31 |
13 mar 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
12 mar 2024 | 6.74 | 6.74 | 6.71 | 6.71 | 6.71 | 60 |
11 mar 2024 | 6.67 | 6.67 | 6.65 | 6.65 | 6.65 | 800 |
08 mar 2024 | 6.75 | 6.75 | 6.73 | 6.73 | 6.73 | 96 |
07 mar 2024 | 6.66 | 6.87 | 6.66 | 6.87 | 6.87 | 5,530 |
06 mar 2024 | 6.34 | 6.65 | 6.34 | 6.65 | 6.65 | 3,070 |
05 mar 2024 | 6.28 | 6.28 | 6.18 | 6.19 | 6.19 | 1,261 |
04 mar 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 19 |
01 mar 2024 | 6.49 | 6.52 | 6.49 | 6.52 | 6.52 | 100 |
29 feb 2024 | 6.52 | 6.55 | 6.50 | 6.50 | 6.50 | 290 |
28 feb 2024 | 6.63 | 6.63 | 6.58 | 6.58 | 6.58 | 59 |
27 feb 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
26 feb 2024 | 6.58 | 6.60 | 6.49 | 6.60 | 6.60 | 1,000 |
23 feb 2024 | 6.85 | 6.85 | 6.60 | 6.63 | 6.63 | 516 |
22 feb 2024 | 6.66 | 6.97 | 6.66 | 6.91 | 6.91 | 20,234 |
21 feb 2024 | 6.50 | 6.64 | 6.50 | 6.64 | 6.64 | 3,000 |
20 feb 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
19 feb 2024 | 6.53 | 6.54 | 6.48 | 6.48 | 6.48 | 510 |
16 feb 2024 | 6.30 | 6.45 | 6.30 | 6.43 | 6.43 | 520 |
15 feb 2024 | 6.44 | 6.44 | 6.33 | 6.33 | 6.33 | 11 |
14 feb 2024 | 6.81 | 6.81 | 6.52 | 6.52 | 6.52 | 1,400 |
13 feb 2024 | 7.11 | 7.26 | 6.53 | 6.53 | 6.53 | 3,557 |
12 feb 2024 | 6.51 | 6.82 | 6.51 | 6.82 | 6.82 | 1,724 |
09 feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
08 feb 2024 | 6.34 | 6.55 | 6.34 | 6.47 | 6.47 | 1,312 |
07 feb 2024 | 6.34 | 6.34 | 6.32 | 6.32 | 6.32 | 63 |
06 feb 2024 | 6.18 | 6.18 | 6.07 | 6.10 | 6.10 | 435 |
05 feb 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
*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. |