Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
01 jul 2024 | 6.20 | 6.20 | 6.01 | 6.07 | 6.07 | - |
28 jun 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
27 jun 2024 | 6.51 | 6.51 | 6.39 | 6.39 | 6.39 | - |
26 jun 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
25 jun 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
24 jun 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
21 jun 2024 | 6.46 | 6.58 | 6.46 | 6.54 | 6.54 | - |
20 jun 2024 | 6.41 | 6.54 | 6.41 | 6.53 | 6.53 | - |
19 jun 2024 | 6.40 | 6.40 | 6.39 | 6.39 | 6.39 | - |
18 jun 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
17 jun 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
14 jun 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
13 jun 2024 | 6.23 | 6.28 | 6.23 | 6.28 | 6.28 | 700 |
12 jun 2024 | 6.28 | 6.31 | 6.28 | 6.31 | 6.31 | - |
11 jun 2024 | 6.26 | 6.32 | 6.26 | 6.30 | 6.30 | 20 |
10 jun 2024 | 6.36 | 6.37 | 6.33 | 6.33 | 6.33 | - |
07 jun 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
06 jun 2024 | 6.29 | 6.34 | 6.29 | 6.32 | 6.32 | 800 |
05 jun 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
04 jun 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
03 jun 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
31 may 2024 | 6.34 | 6.34 | 6.31 | 6.31 | 6.31 | - |
30 may 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
29 may 2024 | 6.20 | 6.40 | 6.20 | 6.40 | 6.40 | - |
28 may 2024 | 6.04 | 6.21 | 6.04 | 6.19 | 6.19 | 12,000 |
27 may 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
24 may 2024 | 6.24 | 6.30 | 6.10 | 6.10 | 6.10 | 1,000 |
23 may 2024 | 6.33 | 6.33 | 6.17 | 6.18 | 6.18 | - |
22 may 2024 | 6.27 | 6.38 | 6.27 | 6.38 | 6.38 | 6,200 |
21 may 2024 | 6.09 | 6.24 | 6.09 | 6.23 | 6.23 | 1,000 |
20 may 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
17 may 2024 | 6.03 | 6.26 | 6.03 | 6.23 | 6.23 | 4,478 |
16 may 2024 | 6.22 | 6.32 | 5.22 | 6.30 | 6.30 | 19,530 |
15 may 2024 | 6.37 | 6.37 | 6.20 | 6.21 | 6.21 | - |
14 may 2024 | 6.25 | 6.32 | 6.25 | 6.32 | 6.32 | - |
13 may 2024 | 6.17 | 6.26 | 6.17 | 6.26 | 6.26 | - |
10 may 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
09 may 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
08 may 2024 | 6.19 | 6.19 | 6.16 | 6.16 | 6.16 | - |
07 may 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
06 may 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
03 may 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
02 may 2024 | 6.15 | 6.16 | 6.15 | 6.16 | 6.16 | 100 |
30 abr 2024 | 6.32 | 6.33 | 6.28 | 6.28 | 6.28 | - |
29 abr 2024 | 6.30 | 6.42 | 6.30 | 6.34 | 6.34 | 1,000 |
26 abr 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
25 abr 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
24 abr 2024 | 6.35 | 6.40 | 6.35 | 6.36 | 6.36 | - |
23 abr 2024 | 6.31 | 6.48 | 6.31 | 6.45 | 6.45 | 400 |
22 abr 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
19 abr 2024 | 6.11 | 6.27 | 6.11 | 6.27 | 6.27 | - |
18 abr 2024 | 6.09 | 6.26 | 6.09 | 6.20 | 6.20 | - |
17 abr 2024 | 6.15 | 6.16 | 6.15 | 6.16 | 6.16 | - |
16 abr 2024 | 6.11 | 6.20 | 6.11 | 6.20 | 6.20 | - |
15 abr 2024 | 6.12 | 6.20 | 6.12 | 6.15 | 6.15 | 3,000 |
12 abr 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
11 abr 2024 | 6.17 | 6.20 | 6.17 | 6.20 | 6.20 | - |
10 abr 2024 | 6.20 | 6.36 | 6.20 | 6.25 | 6.25 | 800 |
09 abr 2024 | 6.20 | 6.24 | 6.20 | 6.22 | 6.22 | 43,711 |
08 abr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
05 abr 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
04 abr 2024 | 6.41 | 6.52 | 6.41 | 6.52 | 6.52 | 500 |
03 abr 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
02 abr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
28 mar 2024 | 6.68 | 6.87 | 6.68 | 6.86 | 6.86 | 1,200 |
27 mar 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
26 mar 2024 | 6.56 | 6.64 | 6.56 | 6.64 | 6.64 | 1,500 |
25 mar 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
22 mar 2024 | 6.63 | 6.64 | 6.61 | 6.62 | 6.62 | - |
21 mar 2024 | 6.63 | 6.81 | 6.63 | 6.72 | 6.72 | 3,500 |
20 mar 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
19 mar 2024 | 6.59 | 6.66 | 6.59 | 6.64 | 6.64 | - |
18 mar 2024 | 6.53 | 6.65 | 6.53 | 6.64 | 6.64 | - |
15 mar 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
14 mar 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
13 mar 2024 | 7.33 | 7.38 | 7.33 | 7.38 | 7.38 | - |
12 mar 2024 | 7.58 | 7.58 | 7.39 | 7.39 | 7.39 | - |
11 mar 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
08 mar 2024 | 7.73 | 7.86 | 7.68 | 7.68 | 7.68 | - |
07 mar 2024 | 7.81 | 7.95 | 7.79 | 7.79 | 7.79 | 2,806 |
06 mar 2024 | 7.90 | 7.91 | 7.84 | 7.84 | 7.84 | 200 |
05 mar 2024 | 8.03 | 8.03 | 7.98 | 8.02 | 8.02 | 350 |
04 mar 2024 | 8.10 | 8.10 | 8.01 | 8.10 | 8.10 | - |
01 mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
29 feb 2024 | 8.21 | 8.28 | 8.21 | 8.28 | 8.28 | 1,182 |
28 feb 2024 | 8.12 | 8.12 | 8.09 | 8.09 | 8.09 | - |
27 feb 2024 | 7.77 | 8.18 | 7.77 | 8.18 | 8.18 | 2,519 |
26 feb 2024 | 7.70 | 7.82 | 7.70 | 7.82 | 7.82 | 1,240 |
23 feb 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
22 feb 2024 | 7.57 | 7.76 | 7.57 | 7.76 | 7.76 | 3,368 |
21 feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
20 feb 2024 | 7.19 | 7.50 | 7.19 | 7.50 | 7.50 | 20 |
19 feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
16 feb 2024 | 7.59 | 7.59 | 7.49 | 7.49 | 7.49 | - |
15 feb 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
14 feb 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
13 feb 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
12 feb 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
09 feb 2024 | 7.08 | 7.45 | 7.08 | 7.45 | 7.45 | - |
*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. |