Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 10.48 | 11.15 | 10.48 | 10.90 | 10.90 | 104,260 |
02 may 2024 | 10.01 | 10.45 | 9.81 | 10.36 | 10.36 | 78,900 |
01 may 2024 | 10.00 | 10.62 | 9.88 | 9.98 | 9.98 | 91,200 |
30 abr 2024 | 9.67 | 9.99 | 9.67 | 9.98 | 9.98 | 83,800 |
29 abr 2024 | 9.40 | 9.80 | 9.40 | 9.63 | 9.63 | 39,800 |
26 abr 2024 | 9.23 | 9.52 | 9.23 | 9.38 | 9.38 | 42,700 |
25 abr 2024 | 9.13 | 9.38 | 9.02 | 9.22 | 9.22 | 71,200 |
24 abr 2024 | 9.54 | 9.75 | 9.27 | 9.31 | 9.31 | 79,300 |
23 abr 2024 | 9.68 | 9.93 | 9.58 | 9.61 | 9.61 | 101,500 |
22 abr 2024 | 9.84 | 10.00 | 9.67 | 9.74 | 9.74 | 95,500 |
19 abr 2024 | 10.10 | 10.36 | 9.56 | 9.84 | 9.84 | 151,100 |
18 abr 2024 | 10.89 | 11.02 | 10.19 | 10.23 | 10.23 | 66,800 |
17 abr 2024 | 10.90 | 11.18 | 10.77 | 10.84 | 10.84 | 54,300 |
16 abr 2024 | 11.03 | 11.49 | 10.93 | 10.93 | 10.93 | 64,200 |
15 abr 2024 | 11.30 | 11.34 | 10.94 | 11.07 | 11.07 | 117,000 |
12 abr 2024 | 11.76 | 11.77 | 11.10 | 11.30 | 11.30 | 85,000 |
11 abr 2024 | 11.27 | 11.82 | 11.12 | 11.81 | 11.81 | 75,900 |
10 abr 2024 | 11.50 | 11.66 | 11.12 | 11.30 | 11.30 | 92,000 |
09 abr 2024 | 12.09 | 12.26 | 11.60 | 11.74 | 11.74 | 124,300 |
08 abr 2024 | 11.42 | 11.98 | 11.28 | 11.86 | 11.86 | 138,400 |
05 abr 2024 | 11.18 | 11.81 | 10.86 | 11.44 | 11.44 | 88,100 |
04 abr 2024 | 11.95 | 12.19 | 11.29 | 11.33 | 11.33 | 84,200 |
03 abr 2024 | 11.58 | 12.02 | 11.35 | 11.98 | 11.98 | 103,800 |
02 abr 2024 | 11.67 | 11.86 | 11.39 | 11.52 | 11.52 | 87,100 |
01 abr 2024 | 11.86 | 12.05 | 11.40 | 11.73 | 11.73 | 118,500 |
28 mar 2024 | 11.79 | 12.10 | 11.68 | 11.80 | 11.80 | 98,800 |
27 mar 2024 | 11.77 | 12.26 | 11.54 | 11.82 | 11.82 | 168,700 |
26 mar 2024 | 11.74 | 11.88 | 11.41 | 11.59 | 11.59 | 84,000 |
25 mar 2024 | 11.98 | 12.10 | 11.51 | 11.53 | 11.53 | 142,200 |
22 mar 2024 | 11.93 | 12.37 | 11.77 | 12.04 | 12.04 | 275,400 |
21 mar 2024 | 11.70 | 12.50 | 11.40 | 11.93 | 11.93 | 320,500 |
20 mar 2024 | 11.38 | 12.24 | 11.28 | 11.79 | 11.79 | 367,300 |
19 mar 2024 | 10.46 | 11.45 | 10.21 | 11.31 | 11.31 | 194,900 |
18 mar 2024 | 11.00 | 11.13 | 10.43 | 10.62 | 10.62 | 105,200 |
15 mar 2024 | 9.99 | 11.11 | 9.81 | 11.00 | 11.00 | 189,800 |
14 mar 2024 | 10.60 | 10.63 | 10.19 | 10.50 | 10.50 | 152,200 |
13 mar 2024 | 10.78 | 11.02 | 10.60 | 10.74 | 10.74 | 98,900 |
12 mar 2024 | 11.44 | 11.50 | 10.78 | 10.84 | 10.84 | 139,500 |
11 mar 2024 | 11.56 | 11.86 | 11.44 | 11.44 | 11.44 | 82,200 |
08 mar 2024 | 11.74 | 12.00 | 11.33 | 11.57 | 11.57 | 161,700 |
07 mar 2024 | 12.75 | 12.88 | 11.78 | 11.79 | 11.79 | 234,600 |
06 mar 2024 | 12.62 | 12.86 | 12.22 | 12.69 | 12.69 | 87,200 |
05 mar 2024 | 12.43 | 12.79 | 12.27 | 12.40 | 12.40 | 104,700 |
04 mar 2024 | 13.05 | 13.05 | 12.38 | 12.69 | 12.69 | 144,900 |
01 mar 2024 | 12.74 | 13.61 | 12.46 | 13.02 | 13.02 | 279,800 |
29 feb 2024 | 13.02 | 13.02 | 12.33 | 12.46 | 12.46 | 90,100 |
28 feb 2024 | 13.03 | 13.23 | 12.55 | 12.81 | 12.81 | 155,200 |
27 feb 2024 | 13.41 | 13.82 | 12.87 | 13.12 | 13.12 | 99,600 |
26 feb 2024 | 12.59 | 13.29 | 12.20 | 13.09 | 13.09 | 125,700 |
23 feb 2024 | 12.38 | 13.30 | 12.05 | 12.70 | 12.70 | 184,500 |
22 feb 2024 | 12.34 | 12.50 | 11.61 | 12.04 | 12.04 | 164,300 |
21 feb 2024 | 12.74 | 13.17 | 12.32 | 12.33 | 12.33 | 134,800 |
20 feb 2024 | 12.61 | 12.79 | 12.15 | 12.67 | 12.67 | 101,100 |
16 feb 2024 | 11.52 | 12.93 | 11.40 | 12.45 | 12.45 | 347,400 |
15 feb 2024 | 12.10 | 12.15 | 11.47 | 11.74 | 11.74 | 172,700 |
14 feb 2024 | 11.81 | 12.18 | 11.48 | 11.86 | 11.86 | 198,500 |
13 feb 2024 | 11.92 | 12.09 | 11.26 | 11.74 | 11.74 | 258,300 |
12 feb 2024 | 13.20 | 13.24 | 11.55 | 11.86 | 11.86 | 312,300 |
09 feb 2024 | 13.47 | 13.97 | 13.18 | 13.22 | 13.22 | 133,500 |
08 feb 2024 | 13.51 | 14.09 | 13.12 | 13.45 | 13.45 | 147,500 |
07 feb 2024 | 14.00 | 14.19 | 13.15 | 13.45 | 13.45 | 163,800 |
06 feb 2024 | 12.35 | 14.22 | 12.32 | 14.07 | 14.07 | 252,400 |
05 feb 2024 | 12.02 | 12.37 | 11.90 | 12.30 | 12.30 | 49,700 |
02 feb 2024 | 12.39 | 12.39 | 11.85 | 12.25 | 12.25 | 79,900 |
01 feb 2024 | 11.72 | 12.57 | 11.38 | 12.25 | 12.25 | 167,000 |
31 ene 2024 | 11.55 | 12.12 | 11.55 | 11.75 | 11.75 | 114,800 |
30 ene 2024 | 12.11 | 12.13 | 10.98 | 11.71 | 11.71 | 192,800 |
29 ene 2024 | 11.40 | 12.47 | 11.40 | 12.34 | 12.34 | 105,300 |
26 ene 2024 | 11.78 | 12.20 | 11.27 | 11.52 | 11.52 | 98,200 |
25 ene 2024 | 10.98 | 11.99 | 10.82 | 11.89 | 11.89 | 118,000 |
24 ene 2024 | 10.80 | 11.09 | 10.56 | 10.77 | 10.77 | 155,100 |
23 ene 2024 | 10.83 | 10.83 | 10.39 | 10.74 | 10.74 | 87,600 |
22 ene 2024 | 11.26 | 11.43 | 10.39 | 10.63 | 10.63 | 114,800 |
19 ene 2024 | 10.57 | 11.17 | 9.78 | 11.17 | 11.17 | 141,300 |
18 ene 2024 | 11.11 | 11.11 | 10.33 | 10.39 | 10.39 | 130,700 |
17 ene 2024 | 10.95 | 11.30 | 10.82 | 11.11 | 11.11 | 96,800 |
16 ene 2024 | 11.57 | 11.59 | 10.51 | 11.03 | 11.03 | 154,400 |
12 ene 2024 | 10.74 | 11.20 | 10.67 | 10.99 | 10.99 | 112,100 |
11 ene 2024 | 10.38 | 10.74 | 10.15 | 10.64 | 10.64 | 115,500 |
10 ene 2024 | 10.05 | 10.43 | 9.94 | 10.43 | 10.43 | 140,500 |
09 ene 2024 | 9.22 | 10.26 | 9.19 | 10.00 | 10.00 | 137,000 |
08 ene 2024 | 8.45 | 9.27 | 8.32 | 9.27 | 9.27 | 70,300 |
05 ene 2024 | 8.33 | 8.69 | 8.13 | 8.48 | 8.48 | 77,200 |
04 ene 2024 | 8.18 | 8.67 | 8.03 | 8.46 | 8.46 | 109,100 |
03 ene 2024 | 8.13 | 8.34 | 7.88 | 8.18 | 8.18 | 61,000 |
02 ene 2024 | 8.14 | 8.65 | 8.12 | 8.30 | 8.30 | 77,300 |
29 dic 2023 | 8.20 | 8.47 | 8.10 | 8.14 | 8.14 | 55,800 |
28 dic 2023 | 8.26 | 8.43 | 8.16 | 8.27 | 8.27 | 79,000 |
27 dic 2023 | 8.25 | 8.35 | 7.92 | 8.30 | 8.30 | 96,200 |
26 dic 2023 | 8.32 | 8.33 | 7.86 | 8.04 | 8.04 | 104,300 |
22 dic 2023 | 8.04 | 8.54 | 7.95 | 8.26 | 8.26 | 63,700 |
21 dic 2023 | 7.80 | 8.15 | 7.70 | 8.04 | 8.04 | 36,500 |
20 dic 2023 | 8.04 | 8.38 | 7.61 | 7.77 | 7.77 | 82,700 |
19 dic 2023 | 7.85 | 8.03 | 7.66 | 8.01 | 8.01 | 70,600 |
18 dic 2023 | 7.52 | 8.10 | 7.42 | 7.81 | 7.81 | 92,600 |
15 dic 2023 | 7.63 | 7.70 | 7.04 | 7.61 | 7.61 | 133,500 |
14 dic 2023 | 8.06 | 8.06 | 7.47 | 7.67 | 7.67 | 167,800 |
13 dic 2023 | 7.02 | 7.78 | 7.01 | 7.78 | 7.78 | 80,000 |
12 dic 2023 | 7.14 | 7.40 | 6.98 | 7.03 | 7.03 | 42,500 |
11 dic 2023 | 7.37 | 7.40 | 7.14 | 7.17 | 7.17 | 44,200 |
*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. |