Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,500 |
09 may 2024 | 8.18 | 8.18 | 8.00 | 8.00 | 8.00 | 1,500 |
08 may 2024 | 8.22 | 8.40 | 8.22 | 8.40 | 8.40 | 2,065 |
07 may 2024 | 8.22 | 8.60 | 8.22 | 8.60 | 8.60 | 200 |
06 may 2024 | 8.16 | 8.60 | 8.16 | 8.24 | 8.24 | 1,297 |
03 may 2024 | 8.00 | 8.80 | 8.00 | 8.80 | 8.80 | 1,380 |
02 may 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
30 abr 2024 | 7.92 | 7.92 | 7.90 | 7.90 | 7.90 | - |
29 abr 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
26 abr 2024 | 7.90 | 8.88 | 7.90 | 8.86 | 8.86 | 386 |
25 abr 2024 | 8.20 | 8.88 | 7.90 | 8.88 | 8.88 | 175 |
24 abr 2024 | 8.20 | 8.22 | 8.20 | 8.22 | 8.22 | 25 |
23 abr 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
22 abr 2024 | 8.78 | 8.78 | 8.76 | 8.76 | 8.76 | 1,200 |
19 abr 2024 | 7.92 | 8.96 | 7.92 | 8.96 | 8.96 | 800 |
18 abr 2024 | 8.08 | 9.70 | 8.06 | 8.06 | 8.06 | 1,551 |
17 abr 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 40 |
16 abr 2024 | 8.04 | 8.08 | 8.04 | 8.08 | 8.08 | 45 |
15 abr 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
12 abr 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
11 abr 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
10 abr 2024 | 8.22 | 9.10 | 8.22 | 9.10 | 9.10 | 20 |
09 abr 2024 | 7.94 | 9.18 | 7.94 | 9.18 | 9.18 | 150 |
08 abr 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
05 abr 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
04 abr 2024 | 7.90 | 8.98 | 7.90 | 8.98 | 8.98 | 200 |
03 abr 2024 | 7.84 | 9.00 | 7.84 | 9.00 | 9.00 | 550 |
02 abr 2024 | 8.46 | 9.00 | 7.82 | 7.82 | 7.82 | 1,904 |
28 mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 160 |
27 mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 108 |
26 mar 2024 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | 220 |
25 mar 2024 | 8.25 | 8.60 | 8.25 | 8.60 | 8.60 | - |
22 mar 2024 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | - |
21 mar 2024 | 8.35 | 8.60 | 8.35 | 8.60 | 8.60 | - |
20 mar 2024 | 8.35 | 9.10 | 8.35 | 9.10 | 9.10 | 75 |
19 mar 2024 | 8.40 | 9.10 | 8.35 | 9.10 | 9.10 | 100 |
18 mar 2024 | 8.25 | 8.35 | 8.25 | 8.35 | 8.35 | - |
15 mar 2024 | 9.20 | 9.20 | 8.40 | 8.60 | 8.60 | 7,280 |
14 mar 2024 | 9.30 | 9.30 | 8.55 | 8.55 | 8.55 | 7,110 |
13 mar 2024 | 8.40 | 9.30 | 8.40 | 9.30 | 9.30 | 261 |
12 mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
11 mar 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
08 mar 2024 | 9.00 | 9.00 | 8.65 | 8.65 | 8.65 | 818 |
07 mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1,243 |
06 mar 2024 | 9.00 | 9.05 | 9.00 | 9.00 | 9.00 | 384 |
05 mar 2024 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 500 |
04 mar 2024 | 9.00 | 9.05 | 9.00 | 9.00 | 9.00 | 3,530 |
01 mar 2024 | 8.40 | 9.55 | 8.40 | 9.55 | 9.55 | 125 |
29 feb 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
28 feb 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
27 feb 2024 | 8.90 | 9.00 | 8.20 | 9.00 | 9.00 | 2,180 |
26 feb 2024 | 7.15 | 8.20 | 7.10 | 8.20 | 8.20 | 720 |
23 feb 2024 | 8.30 | 8.30 | 7.00 | 7.10 | 7.10 | 1,950 |
22 feb 2024 | 8.40 | 8.55 | 8.35 | 8.35 | 8.35 | 900 |
21 feb 2024 | 8.40 | 9.25 | 8.40 | 8.40 | 8.40 | 214 |
20 feb 2024 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | 125 |
19 feb 2024 | 8.65 | 9.20 | 8.25 | 9.20 | 9.20 | 920 |
16 feb 2024 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | 56 |
15 feb 2024 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | - |
14 feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1,386 |
13 feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 114 |
12 feb 2024 | 9.30 | 9.30 | 9.05 | 9.10 | 9.10 | 200 |
09 feb 2024 | 8.90 | 9.30 | 8.85 | 9.30 | 9.30 | - |
08 feb 2024 | 9.30 | 9.30 | 9.10 | 9.10 | 9.10 | - |
07 feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
06 feb 2024 | 9.30 | 10.50 | 9.30 | 10.50 | 10.50 | 2,660 |
05 feb 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 250 |
02 feb 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
01 feb 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
31 ene 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
30 ene 2024 | 8.85 | 9.70 | 8.85 | 9.70 | 9.70 | - |
29 ene 2024 | 8.95 | 9.50 | 8.95 | 9.50 | 9.50 | 200 |
26 ene 2024 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | - |
25 ene 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
24 ene 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
23 ene 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
22 ene 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 150 |
19 ene 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
18 ene 2024 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | - |
17 ene 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
16 ene 2024 | 10.10 | 10.50 | 9.60 | 10.50 | 10.50 | 500 |
15 ene 2024 | 10.10 | 10.70 | 10.00 | 10.70 | 10.70 | 590 |
12 ene 2024 | 10.10 | 10.40 | 9.35 | 9.35 | 9.35 | 280 |
11 ene 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 44 |
10 ene 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
09 ene 2024 | 10.10 | 11.00 | 10.00 | 10.10 | 10.10 | 849 |
08 ene 2024 | 10.20 | 11.10 | 10.10 | 11.00 | 11.00 | 1,226 |
05 ene 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
04 ene 2024 | 9.80 | 11.20 | 9.60 | 10.10 | 10.10 | 4,938 |
03 ene 2024 | 8.15 | 9.85 | 8.10 | 9.80 | 9.80 | 925 |
02 ene 2024 | 7.70 | 9.00 | 7.70 | 8.05 | 8.05 | 694 |
29 dic 2023 | 8.00 | 9.00 | 8.00 | 8.85 | 8.85 | 3,754 |
28 dic 2023 | 7.35 | 8.20 | 7.35 | 8.20 | 8.20 | 500 |
27 dic 2023 | 8.75 | 8.85 | 7.60 | 7.60 | 7.60 | 270 |
22 dic 2023 | 7.55 | 8.35 | 7.55 | 8.35 | 8.35 | 1,606 |
21 dic 2023 | 8.50 | 8.50 | 7.00 | 8.10 | 8.10 | 3,100 |
20 dic 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
19 dic 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1,280 |
18 dic 2023 | 8.75 | 8.75 | 8.50 | 8.50 | 8.50 | 900 |
15 dic 2023 | 7.60 | 8.50 | 7.60 | 8.30 | 8.30 | 1,900 |
*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. |