Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 12.20 | 12.56 | 12.18 | 12.32 | 12.32 | 36,000 |
23 may 2024 | 12.08 | 12.32 | 12.00 | 12.23 | 12.23 | 33,900 |
22 may 2024 | 11.65 | 12.28 | 11.50 | 12.15 | 12.15 | 86,600 |
21 may 2024 | 11.78 | 11.84 | 11.48 | 11.74 | 11.74 | 124,800 |
20 may 2024 | 11.60 | 11.92 | 11.50 | 11.70 | 11.70 | 69,300 |
17 may 2024 | 12.00 | 12.14 | 11.65 | 11.67 | 11.67 | 58,900 |
16 may 2024 | 12.42 | 12.54 | 11.93 | 12.00 | 12.00 | 44,500 |
15 may 2024 | 12.48 | 12.55 | 12.30 | 12.42 | 12.42 | 20,400 |
14 may 2024 | 12.81 | 12.88 | 12.34 | 12.47 | 12.47 | 52,700 |
13 may 2024 | 12.60 | 13.14 | 12.60 | 12.80 | 12.80 | 50,500 |
10 may 2024 | 13.51 | 13.69 | 12.58 | 12.63 | 12.63 | 53,500 |
09 may 2024 | 13.78 | 14.07 | 13.35 | 13.43 | 13.43 | 64,800 |
08 may 2024 | 13.01 | 14.20 | 12.07 | 13.65 | 13.65 | 69,500 |
07 may 2024 | 12.92 | 13.15 | 12.38 | 13.00 | 13.00 | 88,900 |
06 may 2024 | 11.22 | 12.94 | 10.95 | 12.56 | 12.56 | 126,500 |
03 may 2024 | 10.76 | 11.30 | 10.76 | 11.22 | 11.22 | 57,100 |
02 may 2024 | 10.94 | 11.36 | 10.33 | 11.19 | 11.19 | 31,800 |
01 may 2024 | 11.00 | 11.29 | 10.94 | 10.94 | 10.94 | 28,600 |
30 abr 2024 | 10.38 | 11.30 | 10.35 | 11.29 | 11.29 | 87,900 |
29 abr 2024 | 10.21 | 10.70 | 10.21 | 10.47 | 10.47 | 36,200 |
26 abr 2024 | 9.79 | 10.86 | 9.79 | 10.23 | 10.23 | 36,100 |
25 abr 2024 | 9.55 | 9.75 | 9.47 | 9.71 | 9.71 | 29,800 |
24 abr 2024 | 9.72 | 9.91 | 9.60 | 9.80 | 9.80 | 20,300 |
23 abr 2024 | 9.65 | 10.01 | 9.65 | 9.74 | 9.74 | 27,400 |
22 abr 2024 | 10.01 | 10.21 | 9.74 | 9.74 | 9.74 | 18,700 |
19 abr 2024 | 10.09 | 10.58 | 10.00 | 10.08 | 10.08 | 52,400 |
18 abr 2024 | 10.10 | 10.30 | 10.00 | 10.21 | 10.21 | 36,500 |
17 abr 2024 | 10.37 | 10.37 | 10.01 | 10.36 | 10.36 | 26,600 |
16 abr 2024 | 10.21 | 11.00 | 10.10 | 10.44 | 10.44 | 57,900 |
15 abr 2024 | 9.86 | 10.23 | 9.84 | 10.18 | 10.18 | 35,200 |
12 abr 2024 | 10.58 | 10.58 | 9.80 | 9.97 | 9.97 | 43,700 |
11 abr 2024 | 10.64 | 10.64 | 10.16 | 10.59 | 10.59 | 41,400 |
10 abr 2024 | 11.04 | 11.04 | 10.43 | 10.57 | 10.57 | 25,700 |
09 abr 2024 | 10.07 | 10.78 | 10.07 | 10.60 | 10.60 | 56,900 |
08 abr 2024 | 10.06 | 10.18 | 9.99 | 10.10 | 10.10 | 48,400 |
05 abr 2024 | 10.04 | 10.18 | 9.97 | 10.10 | 10.10 | 19,400 |
04 abr 2024 | 10.01 | 10.17 | 9.90 | 10.06 | 10.06 | 28,600 |
03 abr 2024 | 10.00 | 10.15 | 9.92 | 10.04 | 10.04 | 20,200 |
02 abr 2024 | 9.94 | 10.24 | 9.78 | 9.99 | 9.99 | 47,100 |
01 abr 2024 | 10.19 | 10.19 | 9.96 | 10.02 | 10.02 | 23,100 |
28 mar 2024 | 10.11 | 10.11 | 9.85 | 10.01 | 10.01 | 27,100 |
27 mar 2024 | 10.00 | 10.18 | 10.00 | 10.13 | 10.13 | 38,300 |
26 mar 2024 | 10.20 | 10.20 | 9.86 | 10.00 | 10.00 | 35,600 |
25 mar 2024 | 9.90 | 10.31 | 9.90 | 10.16 | 10.16 | 23,700 |
22 mar 2024 | 9.94 | 10.18 | 9.77 | 10.06 | 10.06 | 32,400 |
21 mar 2024 | 10.00 | 10.19 | 9.98 | 10.06 | 10.06 | 98,300 |
20 mar 2024 | 9.85 | 10.08 | 9.85 | 10.00 | 10.00 | 39,700 |
19 mar 2024 | 9.60 | 10.24 | 9.60 | 10.06 | 10.06 | 38,700 |
18 mar 2024 | 9.34 | 9.72 | 9.34 | 9.60 | 9.60 | 35,500 |
15 mar 2024 | 8.91 | 9.66 | 8.91 | 9.50 | 9.50 | 148,200 |
14 mar 2024 | 8.61 | 9.13 | 8.61 | 9.12 | 9.12 | 46,200 |
13 mar 2024 | 8.69 | 8.71 | 8.55 | 8.65 | 8.65 | 19,400 |
12 mar 2024 | 8.24 | 8.70 | 8.19 | 8.56 | 8.56 | 33,800 |
11 mar 2024 | 8.48 | 8.89 | 8.21 | 8.21 | 8.21 | 55,800 |
08 mar 2024 | 8.57 | 8.95 | 8.36 | 8.59 | 8.59 | 44,100 |
07 mar 2024 | 8.37 | 8.68 | 8.29 | 8.46 | 8.46 | 33,400 |
06 mar 2024 | 8.59 | 8.75 | 8.22 | 8.25 | 8.25 | 34,400 |
05 mar 2024 | 8.75 | 8.85 | 8.47 | 8.49 | 8.49 | 24,000 |
04 mar 2024 | 8.66 | 8.96 | 8.46 | 8.62 | 8.62 | 66,100 |
01 mar 2024 | 8.75 | 8.99 | 8.62 | 8.66 | 8.66 | 29,000 |
29 feb 2024 | 8.70 | 8.79 | 8.61 | 8.79 | 8.79 | 19,700 |
28 feb 2024 | 8.80 | 8.89 | 8.50 | 8.50 | 8.50 | 22,400 |
27 feb 2024 | 8.80 | 9.07 | 8.70 | 8.70 | 8.70 | 20,900 |
26 feb 2024 | 8.54 | 8.92 | 8.47 | 8.86 | 8.86 | 25,700 |
23 feb 2024 | 8.30 | 8.64 | 8.20 | 8.46 | 8.46 | 78,100 |
22 feb 2024 | 8.47 | 8.59 | 8.33 | 8.35 | 8.35 | 87,200 |
21 feb 2024 | 8.46 | 8.75 | 8.26 | 8.40 | 8.40 | 33,200 |
20 feb 2024 | 8.66 | 8.82 | 8.11 | 8.40 | 8.40 | 56,000 |
16 feb 2024 | 9.09 | 9.50 | 8.83 | 8.98 | 8.98 | 63,600 |
15 feb 2024 | 8.66 | 8.96 | 8.27 | 8.89 | 8.89 | 37,200 |
14 feb 2024 | 8.64 | 8.92 | 8.42 | 8.71 | 8.71 | 24,800 |
13 feb 2024 | 8.62 | 8.62 | 8.13 | 8.44 | 8.44 | 40,400 |
12 feb 2024 | 8.36 | 8.75 | 8.36 | 8.46 | 8.46 | 37,600 |
09 feb 2024 | 8.55 | 8.73 | 8.50 | 8.66 | 8.66 | 14,200 |
08 feb 2024 | 8.45 | 8.77 | 8.42 | 8.58 | 8.58 | 32,700 |
07 feb 2024 | 8.71 | 8.71 | 8.35 | 8.38 | 8.38 | 28,600 |
06 feb 2024 | 8.63 | 8.74 | 8.57 | 8.65 | 8.65 | 48,100 |
05 feb 2024 | 8.60 | 8.77 | 8.42 | 8.54 | 8.54 | 18,300 |
02 feb 2024 | 8.99 | 8.99 | 8.34 | 8.58 | 8.58 | 54,800 |
01 feb 2024 | 8.82 | 8.97 | 8.48 | 8.73 | 8.73 | 29,900 |
31 ene 2024 | 8.99 | 9.02 | 8.66 | 8.87 | 8.87 | 36,100 |
30 ene 2024 | 8.82 | 9.20 | 8.58 | 8.98 | 8.98 | 29,500 |
29 ene 2024 | 9.20 | 9.33 | 8.93 | 9.07 | 9.07 | 19,700 |
26 ene 2024 | 9.22 | 9.24 | 9.00 | 9.24 | 9.24 | 40,200 |
25 ene 2024 | 9.25 | 9.25 | 8.92 | 9.21 | 9.21 | 29,000 |
24 ene 2024 | 9.86 | 9.89 | 8.96 | 9.00 | 9.00 | 41,600 |
23 ene 2024 | 9.55 | 10.29 | 9.30 | 9.78 | 9.78 | 84,100 |
22 ene 2024 | 8.95 | 9.59 | 8.82 | 9.56 | 9.56 | 45,500 |
19 ene 2024 | 8.20 | 8.91 | 8.11 | 8.81 | 8.81 | 95,600 |
18 ene 2024 | 8.59 | 9.09 | 8.08 | 8.19 | 8.19 | 85,000 |
17 ene 2024 | 8.87 | 8.87 | 8.48 | 8.58 | 8.58 | 64,300 |
16 ene 2024 | 8.83 | 9.20 | 8.83 | 9.01 | 9.01 | 44,200 |
12 ene 2024 | 9.13 | 9.43 | 8.73 | 9.09 | 9.09 | 86,900 |
11 ene 2024 | 9.61 | 9.61 | 8.56 | 9.09 | 9.09 | 53,500 |
10 ene 2024 | 8.89 | 8.95 | 8.55 | 8.66 | 8.66 | 32,900 |
09 ene 2024 | 9.30 | 9.30 | 8.75 | 8.75 | 8.75 | 43,400 |
08 ene 2024 | 8.90 | 9.60 | 8.90 | 9.39 | 9.39 | 23,000 |
05 ene 2024 | 8.90 | 8.90 | 8.66 | 8.77 | 8.77 | 47,400 |
04 ene 2024 | 9.22 | 9.49 | 8.73 | 8.85 | 8.85 | 28,300 |
03 ene 2024 | 9.45 | 9.45 | 9.00 | 9.11 | 9.11 | 56,100 |
*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. |