Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 103 |
25 jun 2024 | 6.86 | 6.86 | 6.70 | 6.79 | 6.79 | 103 |
24 jun 2024 | 6.79 | 6.90 | 6.79 | 6.90 | 6.90 | 30 |
21 jun 2024 | 6.88 | 6.88 | 6.75 | 6.81 | 6.81 | 593 |
20 jun 2024 | 6.87 | 6.88 | 6.58 | 6.88 | 6.88 | 199 |
19 jun 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 8 |
18 jun 2024 | 7.04 | 7.04 | 7.00 | 7.00 | 7.00 | 500 |
17 jun 2024 | 6.85 | 7.02 | 6.84 | 6.95 | 6.95 | 2,237 |
14 jun 2024 | 7.05 | 7.07 | 7.05 | 7.06 | 7.06 | 2,750 |
13 jun 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
12 jun 2024 | 7.06 | 7.13 | 7.06 | 7.13 | 7.13 | 130 |
11 jun 2024 | 7.11 | 7.27 | 7.10 | 7.10 | 7.10 | 2,500 |
10 jun 2024 | 7.01 | 7.12 | 7.01 | 7.10 | 7.10 | 1,767 |
07 jun 2024 | 7.11 | 7.11 | 6.99 | 6.99 | 6.99 | 2,003 |
06 jun 2024 | 7.44 | 7.48 | 7.17 | 7.21 | 7.21 | 9,402 |
05 jun 2024 | 7.00 | 7.45 | 7.00 | 7.33 | 7.33 | 2,786 |
04 jun 2024 | 6.84 | 7.02 | 6.84 | 6.92 | 6.92 | 8,458 |
03 jun 2024 | 6.38 | 6.83 | 6.38 | 6.83 | 6.83 | 2,874 |
31 may 2024 | 6.47 | 6.47 | 6.35 | 6.35 | 6.35 | 2,150 |
30 may 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
29 may 2024 | 6.67 | 6.67 | 6.50 | 6.50 | 6.50 | 160 |
28 may 2024 | 6.53 | 6.67 | 6.53 | 6.67 | 6.67 | 200 |
27 may 2024 | 6.46 | 6.53 | 6.46 | 6.53 | 6.53 | 1,000 |
24 may 2024 | 6.34 | 6.44 | 6.33 | 6.44 | 6.44 | 2,299 |
23 may 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
22 may 2024 | 6.39 | 6.40 | 6.29 | 6.40 | 6.40 | 359 |
21 may 2024 | 6.49 | 6.49 | 6.40 | 6.40 | 6.40 | 150 |
20 may 2024 | 6.56 | 6.56 | 6.46 | 6.46 | 6.46 | 1,125 |
17 may 2024 | 6.71 | 6.71 | 6.50 | 6.50 | 6.50 | 1,991 |
16 may 2024 | 6.93 | 6.94 | 6.71 | 6.71 | 6.71 | 1,350 |
15 may 2024 | 7.08 | 7.18 | 6.93 | 6.93 | 6.93 | 5,104 |
14 may 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 100 |
13 may 2024 | 6.80 | 6.92 | 6.76 | 6.92 | 6.92 | 2,740 |
10 may 2024 | 6.66 | 6.82 | 6.66 | 6.80 | 6.80 | 575 |
09 may 2024 | 6.68 | 6.68 | 6.66 | 6.66 | 6.66 | 50 |
08 may 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
07 may 2024 | 6.77 | 6.86 | 6.69 | 6.69 | 6.69 | 756 |
06 may 2024 | 6.65 | 6.71 | 6.65 | 6.70 | 6.70 | 1,170 |
03 may 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
02 may 2024 | 6.68 | 6.69 | 6.65 | 6.66 | 6.66 | 99 |
30 abr 2024 | 6.84 | 6.84 | 6.71 | 6.71 | 6.71 | 15 |
29 abr 2024 | 6.77 | 6.84 | 6.77 | 6.84 | 6.84 | 20 |
26 abr 2024 | 6.73 | 6.77 | 6.73 | 6.77 | 6.77 | 220 |
25 abr 2024 | 6.76 | 6.76 | 6.70 | 6.73 | 6.73 | 242 |
24 abr 2024 | 6.91 | 6.91 | 6.77 | 6.77 | 6.77 | 223 |
23 abr 2024 | 6.90 | 6.98 | 6.90 | 6.91 | 6.91 | 1,143 |
22 abr 2024 | 6.68 | 6.90 | 6.68 | 6.90 | 6.90 | 1,050 |
19 abr 2024 | 6.56 | 6.68 | 6.47 | 6.68 | 6.68 | 1,531 |
18 abr 2024 | 6.60 | 6.72 | 6.60 | 6.71 | 6.71 | 269 |
17 abr 2024 | 6.74 | 6.74 | 6.55 | 6.57 | 6.57 | 2,420 |
16 abr 2024 | 7.00 | 7.00 | 6.70 | 6.74 | 6.74 | 3,148 |
15 abr 2024 | 7.33 | 7.47 | 6.99 | 6.99 | 6.99 | 6,295 |
12 abr 2024 | 7.60 | 7.72 | 7.24 | 7.41 | 7.41 | 3,911 |
11 abr 2024 | 7.92 | 7.92 | 7.44 | 7.60 | 7.60 | 3,617 |
10 abr 2024 | 7.94 | 7.96 | 7.86 | 7.92 | 7.92 | 2,365 |
09 abr 2024 | 7.99 | 8.01 | 7.90 | 7.94 | 7.94 | 5,312 |
08 abr 2024 | 7.66 | 7.94 | 7.66 | 7.94 | 7.94 | 18,776 |
05 abr 2024 | 7.59 | 7.60 | 7.48 | 7.60 | 7.60 | 1,590 |
04 abr 2024 | 7.47 | 7.72 | 7.47 | 7.61 | 7.61 | 9,781 |
03 abr 2024 | 7.41 | 7.42 | 7.41 | 7.42 | 7.42 | 1,470 |
02 abr 2024 | 7.62 | 7.75 | 7.39 | 7.41 | 7.41 | 6,788 |
28 mar 2024 | 7.54 | 7.68 | 7.54 | 7.68 | 7.68 | 2,081 |
27 mar 2024 | 7.58 | 7.62 | 7.46 | 7.54 | 7.54 | 6,743 |
26 mar 2024 | 7.14 | 7.60 | 7.14 | 7.58 | 7.58 | 9,108 |
25 mar 2024 | 6.90 | 7.13 | 6.90 | 7.11 | 7.11 | 3,560 |
22 mar 2024 | 6.82 | 6.94 | 6.82 | 6.89 | 6.89 | 700 |
21 mar 2024 | 6.72 | 6.93 | 6.72 | 6.82 | 6.82 | 4,485 |
20 mar 2024 | 6.59 | 6.72 | 6.59 | 6.68 | 6.68 | 16,589 |
19 mar 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
18 mar 2024 | 6.62 | 6.71 | 6.61 | 6.61 | 6.61 | 3,033 |
15 mar 2024 | 6.62 | 6.68 | 6.60 | 6.60 | 6.60 | 765 |
14 mar 2024 | 6.69 | 6.69 | 6.62 | 6.62 | 6.62 | 1,958 |
13 mar 2024 | 6.75 | 6.75 | 6.66 | 6.69 | 6.69 | 500 |
12 mar 2024 | 6.73 | 6.75 | 6.70 | 6.75 | 6.75 | 805 |
11 mar 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 1,050 |
08 mar 2024 | 6.82 | 6.82 | 6.68 | 6.68 | 6.68 | 6,570 |
07 mar 2024 | 6.69 | 6.87 | 6.69 | 6.77 | 6.77 | 6,392 |
06 mar 2024 | 6.34 | 6.69 | 6.34 | 6.69 | 6.69 | 9,130 |
05 mar 2024 | 6.27 | 6.27 | 6.11 | 6.13 | 6.13 | 2,039 |
04 mar 2024 | 6.45 | 6.45 | 6.27 | 6.27 | 6.27 | 155 |
01 mar 2024 | 6.53 | 6.53 | 6.46 | 6.46 | 6.46 | 50 |
29 feb 2024 | 6.55 | 6.55 | 6.47 | 6.53 | 6.53 | 1,830 |
28 feb 2024 | 6.66 | 6.66 | 6.58 | 6.58 | 6.58 | 18 |
27 feb 2024 | 6.57 | 6.67 | 6.57 | 6.66 | 6.66 | 10,090 |
26 feb 2024 | 6.57 | 6.58 | 6.53 | 6.53 | 6.53 | 2,503 |
23 feb 2024 | 6.92 | 6.92 | 6.70 | 6.70 | 6.70 | 2,190 |
22 feb 2024 | 6.63 | 6.88 | 6.63 | 6.88 | 6.88 | 263 |
21 feb 2024 | 6.51 | 6.61 | 6.51 | 6.61 | 6.61 | 1,300 |
20 feb 2024 | 6.46 | 6.51 | 6.46 | 6.51 | 6.51 | 48 |
19 feb 2024 | 6.54 | 6.54 | 6.49 | 6.50 | 6.50 | 450 |
16 feb 2024 | 6.29 | 6.43 | 6.29 | 6.43 | 6.43 | 150 |
15 feb 2024 | 6.39 | 6.45 | 6.29 | 6.29 | 6.29 | 12,357 |
14 feb 2024 | 6.80 | 6.84 | 6.39 | 6.39 | 6.39 | 6,101 |
13 feb 2024 | 7.12 | 7.32 | 6.63 | 6.78 | 6.78 | 9,391 |
12 feb 2024 | 6.56 | 6.90 | 6.53 | 6.90 | 6.90 | 4,306 |
09 feb 2024 | 6.43 | 6.52 | 6.38 | 6.50 | 6.50 | 3,870 |
08 feb 2024 | 6.34 | 6.55 | 6.34 | 6.43 | 6.43 | 4,119 |
07 feb 2024 | 6.36 | 6.36 | 6.32 | 6.34 | 6.34 | 2,290 |
06 feb 2024 | 6.15 | 6.15 | 6.14 | 6.14 | 6.14 | 100 |
05 feb 2024 | 6.18 | 6.18 | 6.15 | 6.15 | 6.15 | 100 |
*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. |