Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 6.19 | 6.16 | 6.03 | 6.15 | 6.15 | 1,288 |
27 mar 2024 | 6.11 | 6.45 | 5.85 | 6.33 | 6.33 | 6,200 |
26 mar 2024 | 6.29 | 6.49 | 6.25 | 6.31 | 6.31 | 7,300 |
25 mar 2024 | 6.53 | 6.53 | 6.19 | 6.25 | 6.25 | 12,000 |
22 mar 2024 | 6.60 | 6.60 | 6.35 | 6.50 | 6.50 | 4,100 |
21 mar 2024 | 6.00 | 6.63 | 6.00 | 6.59 | 6.59 | 18,600 |
20 mar 2024 | 5.81 | 6.09 | 5.81 | 5.99 | 5.99 | 4,100 |
19 mar 2024 | 5.60 | 5.83 | 5.30 | 5.65 | 5.65 | 17,700 |
18 mar 2024 | 5.50 | 5.69 | 5.43 | 5.64 | 5.64 | 13,800 |
15 mar 2024 | 5.26 | 5.67 | 5.20 | 5.67 | 5.67 | 29,000 |
14 mar 2024 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | 16,500 |
13 mar 2024 | 5.48 | 5.73 | 5.48 | 5.49 | 5.49 | 1,400 |
12 mar 2024 | 5.55 | 5.65 | 5.47 | 5.60 | 5.60 | 13,500 |
11 mar 2024 | 5.81 | 6.01 | 5.36 | 5.63 | 5.63 | 41,100 |
08 mar 2024 | 6.03 | 6.03 | 5.83 | 5.85 | 5.85 | 10,500 |
07 mar 2024 | 6.31 | 6.31 | 5.81 | 5.81 | 5.81 | 14,100 |
06 mar 2024 | 6.04 | 6.20 | 5.95 | 6.01 | 6.01 | 17,900 |
05 mar 2024 | 6.27 | 6.27 | 5.95 | 6.01 | 6.01 | 20,400 |
04 mar 2024 | 6.06 | 6.27 | 6.04 | 6.07 | 6.07 | 7,400 |
01 mar 2024 | 6.00 | 6.10 | 5.91 | 6.04 | 6.04 | 3,200 |
29 feb 2024 | 5.96 | 6.36 | 5.90 | 5.98 | 5.98 | 19,900 |
28 feb 2024 | 6.00 | 6.00 | 5.59 | 5.90 | 5.90 | 29,500 |
27 feb 2024 | 6.01 | 6.25 | 6.01 | 6.10 | 6.10 | 11,400 |
26 feb 2024 | 6.59 | 6.66 | 6.15 | 6.30 | 6.30 | 16,000 |
23 feb 2024 | 6.55 | 6.89 | 6.55 | 6.56 | 6.56 | 4,800 |
22 feb 2024 | 6.95 | 7.23 | 6.40 | 6.52 | 6.52 | 17,500 |
21 feb 2024 | 7.30 | 7.30 | 6.79 | 6.95 | 6.95 | 11,500 |
20 feb 2024 | 9.23 | 9.29 | 6.30 | 7.07 | 7.07 | 78,000 |
16 feb 2024 | 9.44 | 9.44 | 8.83 | 9.20 | 9.20 | 35,300 |
15 feb 2024 | 8.43 | 9.37 | 7.76 | 9.22 | 9.22 | 43,300 |
14 feb 2024 | 7.31 | 8.60 | 7.31 | 8.42 | 8.42 | 34,700 |
13 feb 2024 | 7.35 | 7.46 | 7.10 | 7.45 | 7.45 | 8,400 |
12 feb 2024 | 7.05 | 7.50 | 6.90 | 7.40 | 7.40 | 6,800 |
09 feb 2024 | 6.96 | 7.22 | 6.92 | 7.01 | 7.01 | 7,100 |
08 feb 2024 | 7.21 | 7.22 | 7.02 | 7.02 | 7.02 | 4,000 |
07 feb 2024 | 7.48 | 7.68 | 7.20 | 7.24 | 7.24 | 5,900 |
06 feb 2024 | 7.61 | 7.61 | 7.50 | 7.50 | 7.50 | 3,400 |
05 feb 2024 | 7.72 | 7.85 | 7.37 | 7.64 | 7.64 | 12,400 |
02 feb 2024 | 7.36 | 7.62 | 7.15 | 7.62 | 7.62 | 3,400 |
01 feb 2024 | 7.07 | 7.79 | 7.07 | 7.42 | 7.42 | 16,600 |
31 ene 2024 | 6.80 | 7.06 | 6.60 | 7.06 | 7.06 | 15,600 |
30 ene 2024 | 6.49 | 6.86 | 6.45 | 6.83 | 6.83 | 14,900 |
29 ene 2024 | 6.14 | 6.40 | 6.13 | 6.40 | 6.40 | 5,800 |
26 ene 2024 | 6.10 | 6.24 | 6.10 | 6.16 | 6.16 | 3,300 |
25 ene 2024 | 6.15 | 6.30 | 6.00 | 6.11 | 6.11 | 8,900 |
24 ene 2024 | 6.04 | 6.30 | 6.04 | 6.10 | 6.10 | 4,500 |
23 ene 2024 | 6.16 | 6.23 | 6.01 | 6.09 | 6.09 | 10,100 |
22 ene 2024 | 6.24 | 6.29 | 6.12 | 6.19 | 6.19 | 6,400 |
19 ene 2024 | 6.15 | 6.30 | 6.15 | 6.27 | 6.27 | 5,000 |
18 ene 2024 | 6.12 | 6.27 | 6.12 | 6.25 | 6.25 | 4,600 |
17 ene 2024 | 6.13 | 6.30 | 6.11 | 6.29 | 6.29 | 8,700 |
16 ene 2024 | 6.30 | 6.30 | 6.20 | 6.21 | 6.21 | 1,500 |
12 ene 2024 | 6.16 | 6.31 | 6.16 | 6.26 | 6.26 | 5,600 |
11 ene 2024 | 6.26 | 6.31 | 5.89 | 6.29 | 6.29 | 5,400 |
10 ene 2024 | 5.91 | 6.26 | 5.90 | 6.19 | 6.19 | 10,500 |
09 ene 2024 | 5.92 | 6.10 | 5.79 | 6.07 | 6.07 | 15,000 |
08 ene 2024 | 6.00 | 6.12 | 5.81 | 6.02 | 6.02 | 11,000 |
05 ene 2024 | 6.25 | 6.38 | 6.01 | 6.08 | 6.08 | 18,600 |
04 ene 2024 | 6.41 | 6.50 | 6.27 | 6.37 | 6.37 | 5,900 |
03 ene 2024 | 6.55 | 6.55 | 6.30 | 6.39 | 6.39 | 13,900 |
02 ene 2024 | 6.81 | 7.35 | 6.16 | 6.49 | 6.49 | 36,900 |
29 dic 2023 | 7.36 | 7.43 | 6.86 | 7.00 | 7.00 | 27,000 |
28 dic 2023 | 7.66 | 7.66 | 7.30 | 7.45 | 7.45 | 43,600 |
27 dic 2023 | 7.65 | 7.79 | 7.65 | 7.66 | 7.66 | 7,200 |
26 dic 2023 | 7.38 | 7.84 | 7.34 | 7.76 | 7.76 | 11,000 |
22 dic 2023 | 7.23 | 7.66 | 7.12 | 7.53 | 7.53 | 17,300 |
21 dic 2023 | 7.01 | 7.41 | 7.01 | 7.28 | 7.28 | 6,000 |
20 dic 2023 | 6.60 | 7.28 | 6.60 | 7.15 | 7.15 | 13,100 |
19 dic 2023 | 6.56 | 6.84 | 6.56 | 6.77 | 6.77 | 20,400 |
18 dic 2023 | 6.91 | 7.08 | 6.50 | 6.54 | 6.54 | 19,600 |
15 dic 2023 | 6.65 | 7.06 | 6.51 | 6.83 | 6.83 | 58,300 |
14 dic 2023 | 7.62 | 7.62 | 7.01 | 7.16 | 7.16 | 25,000 |
13 dic 2023 | 7.53 | 7.70 | 7.35 | 7.60 | 7.60 | 8,300 |
12 dic 2023 | 7.50 | 7.98 | 7.32 | 7.62 | 7.62 | 32,600 |
11 dic 2023 | 8.00 | 8.08 | 7.69 | 7.93 | 7.93 | 16,800 |
08 dic 2023 | 8.15 | 8.33 | 8.02 | 8.13 | 8.13 | 28,200 |
07 dic 2023 | 7.82 | 8.46 | 7.67 | 8.20 | 8.20 | 11,800 |
06 dic 2023 | 7.67 | 7.94 | 7.67 | 7.87 | 7.87 | 10,500 |
05 dic 2023 | 7.35 | 7.80 | 7.35 | 7.70 | 7.70 | 17,500 |
04 dic 2023 | 6.84 | 7.40 | 6.84 | 7.35 | 7.35 | 20,600 |
01 dic 2023 | 7.70 | 7.71 | 7.00 | 7.06 | 7.06 | 28,900 |
30 nov 2023 | 7.84 | 7.84 | 7.71 | 7.73 | 7.73 | 5,900 |
29 nov 2023 | 7.83 | 7.98 | 7.71 | 7.89 | 7.89 | 8,500 |
28 nov 2023 | 7.90 | 7.99 | 7.68 | 7.89 | 7.89 | 18,000 |
27 nov 2023 | 8.40 | 8.46 | 7.97 | 7.98 | 7.98 | 30,700 |
24 nov 2023 | 8.55 | 8.59 | 8.40 | 8.49 | 8.49 | 5,000 |
22 nov 2023 | 8.21 | 8.61 | 8.10 | 8.46 | 8.46 | 13,000 |
21 nov 2023 | 8.15 | 8.53 | 8.00 | 8.29 | 8.29 | 25,100 |
20 nov 2023 | 8.08 | 8.54 | 7.77 | 8.26 | 8.26 | 36,100 |
17 nov 2023 | 7.61 | 8.10 | 7.30 | 8.08 | 8.08 | 32,800 |
16 nov 2023 | 7.86 | 7.86 | 6.77 | 7.70 | 7.70 | 25,900 |
15 nov 2023 | 7.87 | 8.03 | 7.44 | 7.98 | 7.98 | 26,100 |
14 nov 2023 | 7.40 | 7.69 | 7.28 | 7.62 | 7.62 | 34,800 |
13 nov 2023 | 7.46 | 7.48 | 6.98 | 7.25 | 7.25 | 38,500 |
10 nov 2023 | 6.40 | 6.96 | 6.16 | 6.84 | 6.84 | 26,800 |
09 nov 2023 | 7.28 | 7.28 | 6.45 | 6.60 | 6.60 | 33,900 |
08 nov 2023 | 7.75 | 8.00 | 7.10 | 7.29 | 7.29 | 85,300 |
07 nov 2023 | 6.00 | 7.29 | 5.86 | 7.01 | 7.01 | 102,800 |
06 nov 2023 | 4.81 | 5.75 | 4.81 | 5.54 | 5.54 | 51,000 |
03 nov 2023 | 3.98 | 4.74 | 3.94 | 4.63 | 4.63 | 27,400 |
*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. |