Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 may 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 50 |
13 may 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
10 may 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
09 may 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
08 may 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
07 may 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
06 may 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
03 may 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
02 may 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
30 abr 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
29 abr 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
26 abr 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
25 abr 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
24 abr 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
23 abr 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
22 abr 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
19 abr 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
18 abr 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
17 abr 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
16 abr 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
15 abr 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
12 abr 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
11 abr 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
10 abr 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
09 abr 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
08 abr 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
05 abr 2024 | 8.02 | 8.66 | 8.02 | 8.66 | 8.66 | 50 |
04 abr 2024 | 8.02 | 8.70 | 8.02 | 8.70 | 8.70 | 200 |
03 abr 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
02 abr 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
28 mar 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
27 mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
26 mar 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
25 mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
22 mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
21 mar 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
20 mar 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
19 mar 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
18 mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
15 mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
14 mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
13 mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
12 mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
11 mar 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
08 mar 2024 | 8.85 | 8.85 | 8.55 | 8.55 | 8.55 | 50 |
07 mar 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
06 mar 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
05 mar 2024 | 9.05 | 9.35 | 9.05 | 9.35 | 9.35 | 250 |
04 mar 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
01 mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
29 feb 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
28 feb 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
27 feb 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
26 feb 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
23 feb 2024 | 8.50 | 8.50 | 7.00 | 7.00 | 7.00 | 160 |
22 feb 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
21 feb 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
20 feb 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
19 feb 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
16 feb 2024 | 8.90 | 8.90 | 8.70 | 8.70 | 8.70 | 75 |
15 feb 2024 | 8.95 | 9.20 | 8.95 | 9.20 | 9.20 | 25 |
14 feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
13 feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
12 feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
09 feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
08 feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
07 feb 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
06 feb 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
05 feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
02 feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
01 feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
31 ene 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
30 ene 2024 | 9.00 | 9.90 | 9.00 | 9.90 | 9.90 | 210 |
29 ene 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
26 ene 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
25 ene 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
24 ene 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
23 ene 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
22 ene 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
19 ene 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
18 ene 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
17 ene 2024 | 9.50 | 10.40 | 9.50 | 10.40 | 10.40 | 25 |
16 ene 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
15 ene 2024 | 9.60 | 10.20 | 9.60 | 10.20 | 10.20 | 260 |
12 ene 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
11 ene 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
10 ene 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
09 ene 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
08 ene 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
05 ene 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
04 ene 2024 | 9.90 | 11.20 | 9.90 | 10.90 | 10.90 | 690 |
03 ene 2024 | 8.35 | 10.10 | 8.35 | 10.10 | 10.10 | 200 |
02 ene 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
29 dic 2023 | 8.00 | 8.75 | 8.00 | 8.75 | 8.75 | - |
28 dic 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
27 dic 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
22 dic 2023 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
21 dic 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
20 dic 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
19 dic 2023 | 7.80 | 8.55 | 7.80 | 8.55 | 8.55 | 251 |
*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. |