Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 7.01 | 7.01 | 6.44 | 6.56 | 6.56 | 65,457 |
08 may 2024 | 7.10 | 7.28 | 6.86 | 6.97 | 6.97 | 45,500 |
07 may 2024 | 7.12 | 7.30 | 7.09 | 7.16 | 7.16 | 28,900 |
06 may 2024 | 7.44 | 7.61 | 6.87 | 7.05 | 7.05 | 83,700 |
03 may 2024 | 7.80 | 7.80 | 7.62 | 7.65 | 7.65 | 17,900 |
02 may 2024 | 7.67 | 8.01 | 7.56 | 7.71 | 7.71 | 28,900 |
01 may 2024 | 7.71 | 7.92 | 7.44 | 7.66 | 7.66 | 38,200 |
30 abr 2024 | 7.93 | 8.08 | 7.59 | 7.79 | 7.79 | 68,300 |
29 abr 2024 | 7.57 | 8.00 | 7.45 | 7.93 | 7.93 | 88,300 |
26 abr 2024 | 6.96 | 8.19 | 6.80 | 7.50 | 7.50 | 172,000 |
25 abr 2024 | 6.80 | 7.10 | 6.75 | 6.88 | 6.88 | 96,000 |
24 abr 2024 | 6.57 | 6.81 | 6.38 | 6.78 | 6.78 | 25,700 |
23 abr 2024 | 5.96 | 6.56 | 5.85 | 6.43 | 6.43 | 50,800 |
22 abr 2024 | 6.05 | 6.10 | 5.62 | 5.88 | 5.88 | 57,100 |
19 abr 2024 | 5.98 | 6.09 | 5.85 | 5.97 | 5.97 | 38,000 |
18 abr 2024 | 5.87 | 6.04 | 5.82 | 6.00 | 6.00 | 37,000 |
17 abr 2024 | 6.04 | 6.04 | 5.75 | 5.89 | 5.89 | 31,600 |
16 abr 2024 | 5.91 | 6.09 | 5.88 | 6.00 | 6.00 | 40,500 |
15 abr 2024 | 6.00 | 6.05 | 5.72 | 5.95 | 5.95 | 60,000 |
12 abr 2024 | 5.91 | 6.12 | 5.81 | 6.09 | 6.09 | 45,500 |
11 abr 2024 | 6.28 | 6.28 | 5.88 | 5.88 | 5.88 | 37,600 |
10 abr 2024 | 6.32 | 6.39 | 6.12 | 6.17 | 6.17 | 35,000 |
09 abr 2024 | 6.30 | 6.44 | 6.22 | 6.44 | 6.44 | 31,700 |
08 abr 2024 | 6.42 | 6.49 | 6.24 | 6.26 | 6.26 | 80,700 |
05 abr 2024 | 6.22 | 6.42 | 6.22 | 6.32 | 6.32 | 32,300 |
04 abr 2024 | 6.33 | 6.44 | 6.15 | 6.20 | 6.20 | 70,800 |
03 abr 2024 | 6.29 | 6.43 | 6.12 | 6.36 | 6.36 | 48,100 |
02 abr 2024 | 6.48 | 6.72 | 6.20 | 6.24 | 6.24 | 53,700 |
01 abr 2024 | 6.86 | 7.03 | 6.45 | 6.55 | 6.55 | 87,600 |
28 mar 2024 | 7.09 | 7.09 | 6.78 | 6.82 | 6.82 | 155,900 |
27 mar 2024 | 7.10 | 7.11 | 6.66 | 7.11 | 7.11 | 128,400 |
26 mar 2024 | 7.16 | 7.18 | 6.65 | 7.07 | 7.07 | 194,700 |
25 mar 2024 | 7.17 | 7.37 | 6.80 | 7.24 | 7.24 | 121,800 |
22 mar 2024 | 7.14 | 7.40 | 6.84 | 7.16 | 7.16 | 67,900 |
21 mar 2024 | 6.81 | 7.25 | 6.72 | 7.24 | 7.24 | 113,700 |
20 mar 2024 | 6.50 | 7.03 | 6.40 | 6.85 | 6.85 | 173,600 |
19 mar 2024 | 6.48 | 6.63 | 6.31 | 6.60 | 6.60 | 156,500 |
18 mar 2024 | 6.41 | 6.48 | 6.16 | 6.47 | 6.47 | 85,200 |
15 mar 2024 | 6.23 | 6.41 | 6.21 | 6.32 | 6.32 | 92,500 |
14 mar 2024 | 6.50 | 6.60 | 6.19 | 6.30 | 6.30 | 156,000 |
13 mar 2024 | 6.48 | 7.12 | 6.48 | 6.58 | 6.58 | 59,800 |
12 mar 2024 | 6.95 | 7.03 | 6.21 | 6.36 | 6.36 | 122,400 |
11 mar 2024 | 6.90 | 7.25 | 6.74 | 6.95 | 6.95 | 96,300 |
08 mar 2024 | 7.58 | 7.61 | 6.80 | 6.91 | 6.91 | 82,200 |
07 mar 2024 | 7.76 | 7.89 | 7.44 | 7.60 | 7.60 | 46,700 |
06 mar 2024 | 7.81 | 7.90 | 7.52 | 7.79 | 7.79 | 99,900 |
05 mar 2024 | 7.87 | 8.02 | 7.73 | 7.80 | 7.80 | 84,700 |
04 mar 2024 | 9.00 | 9.00 | 7.70 | 7.74 | 7.74 | 110,800 |
01 mar 2024 | 9.38 | 9.38 | 8.62 | 9.07 | 9.07 | 79,700 |
29 feb 2024 | 8.66 | 9.60 | 8.66 | 9.45 | 9.45 | 272,800 |
28 feb 2024 | 11.12 | 11.70 | 10.79 | 11.26 | 11.26 | 79,400 |
27 feb 2024 | 10.77 | 11.48 | 10.63 | 11.12 | 11.12 | 65,100 |
26 feb 2024 | 9.84 | 10.78 | 9.84 | 10.69 | 10.69 | 41,600 |
23 feb 2024 | 9.50 | 9.98 | 9.40 | 9.90 | 9.90 | 64,000 |
22 feb 2024 | 9.42 | 9.63 | 9.11 | 9.44 | 9.44 | 46,800 |
21 feb 2024 | 9.46 | 9.46 | 9.20 | 9.38 | 9.38 | 17,300 |
20 feb 2024 | 9.01 | 9.65 | 9.01 | 9.55 | 9.55 | 62,800 |
16 feb 2024 | 9.24 | 9.39 | 9.07 | 9.15 | 9.15 | 58,900 |
15 feb 2024 | 9.44 | 9.45 | 9.10 | 9.44 | 9.44 | 41,600 |
14 feb 2024 | 9.26 | 9.47 | 9.06 | 9.45 | 9.45 | 63,200 |
13 feb 2024 | 8.86 | 9.27 | 8.80 | 9.26 | 9.26 | 93,500 |
12 feb 2024 | 9.27 | 9.74 | 9.01 | 9.08 | 9.08 | 35,100 |
09 feb 2024 | 9.17 | 9.20 | 8.80 | 9.04 | 9.04 | 98,400 |
08 feb 2024 | 9.07 | 9.53 | 8.91 | 9.06 | 9.06 | 54,100 |
07 feb 2024 | 9.25 | 9.26 | 8.87 | 9.19 | 9.19 | 73,900 |
06 feb 2024 | 8.97 | 9.20 | 8.83 | 9.20 | 9.20 | 36,200 |
05 feb 2024 | 9.17 | 9.18 | 8.51 | 8.97 | 8.97 | 74,500 |
02 feb 2024 | 9.72 | 9.74 | 8.96 | 9.33 | 9.33 | 40,300 |
01 feb 2024 | 8.85 | 9.94 | 8.81 | 9.73 | 9.73 | 83,100 |
31 ene 2024 | 9.24 | 9.37 | 8.60 | 9.07 | 9.07 | 48,300 |
30 ene 2024 | 8.27 | 9.24 | 8.10 | 9.24 | 9.24 | 116,300 |
29 ene 2024 | 8.13 | 8.38 | 7.93 | 8.37 | 8.37 | 14,400 |
26 ene 2024 | 8.40 | 8.40 | 7.96 | 8.06 | 8.06 | 29,400 |
25 ene 2024 | 8.40 | 8.62 | 8.06 | 8.34 | 8.34 | 30,000 |
24 ene 2024 | 7.65 | 8.25 | 7.65 | 8.25 | 8.25 | 35,000 |
23 ene 2024 | 7.54 | 7.86 | 7.40 | 7.64 | 7.64 | 23,400 |
22 ene 2024 | 7.29 | 7.90 | 7.29 | 7.55 | 7.55 | 21,200 |
19 ene 2024 | 6.91 | 7.24 | 6.80 | 7.24 | 7.24 | 40,600 |
18 ene 2024 | 7.25 | 7.25 | 6.85 | 6.91 | 6.91 | 82,400 |
17 ene 2024 | 7.00 | 7.25 | 7.00 | 7.11 | 7.11 | 50,600 |
16 ene 2024 | 7.16 | 7.22 | 7.02 | 7.04 | 7.04 | 7,100 |
12 ene 2024 | 7.43 | 7.43 | 7.12 | 7.26 | 7.26 | 14,300 |
11 ene 2024 | 7.30 | 7.54 | 7.10 | 7.33 | 7.33 | 16,500 |
10 ene 2024 | 7.50 | 7.50 | 7.32 | 7.39 | 7.39 | 11,400 |
09 ene 2024 | 7.87 | 7.98 | 7.49 | 7.56 | 7.56 | 14,600 |
08 ene 2024 | 7.50 | 7.99 | 7.45 | 7.93 | 7.93 | 14,000 |
05 ene 2024 | 7.95 | 8.08 | 7.46 | 7.53 | 7.53 | 27,300 |
04 ene 2024 | 7.92 | 7.98 | 7.77 | 7.97 | 7.97 | 15,300 |
03 ene 2024 | 7.90 | 8.18 | 7.75 | 7.87 | 7.87 | 43,300 |
02 ene 2024 | 8.35 | 8.36 | 7.88 | 7.90 | 7.90 | 25,000 |
29 dic 2023 | 8.02 | 8.30 | 7.88 | 8.20 | 8.20 | 64,700 |
28 dic 2023 | 7.76 | 8.13 | 7.76 | 8.13 | 8.13 | 27,800 |
27 dic 2023 | 8.00 | 8.10 | 7.82 | 7.83 | 7.83 | 62,400 |
26 dic 2023 | 8.13 | 8.40 | 7.90 | 8.10 | 8.10 | 45,600 |
22 dic 2023 | 7.76 | 8.48 | 7.60 | 8.07 | 8.07 | 45,500 |
21 dic 2023 | 8.09 | 8.20 | 7.55 | 7.73 | 7.73 | 41,600 |
20 dic 2023 | 7.98 | 8.39 | 7.51 | 8.11 | 8.11 | 39,200 |
19 dic 2023 | 7.15 | 8.00 | 7.15 | 8.00 | 8.00 | 51,600 |
18 dic 2023 | 7.45 | 7.61 | 7.12 | 7.17 | 7.17 | 16,900 |
15 dic 2023 | 7.80 | 7.80 | 7.01 | 7.43 | 7.43 | 87,100 |
*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. |