Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 6.89 | 6.95 | 6.80 | 6.93 | 6.93 | 245,000 |
24 jun 2024 | 6.73 | 6.88 | 6.70 | 6.87 | 6.87 | 403,900 |
21 jun 2024 | 6.66 | 6.86 | 6.59 | 6.75 | 6.75 | 506,400 |
20 jun 2024 | 6.50 | 6.66 | 6.38 | 6.65 | 6.65 | 488,400 |
18 jun 2024 | 6.72 | 6.78 | 6.46 | 6.51 | 6.51 | 407,400 |
17 jun 2024 | 6.69 | 6.80 | 6.62 | 6.74 | 6.74 | 242,800 |
14 jun 2024 | 6.74 | 6.85 | 6.70 | 6.73 | 6.73 | 399,000 |
13 jun 2024 | 6.75 | 6.89 | 6.68 | 6.77 | 6.77 | 775,500 |
12 jun 2024 | 6.66 | 6.75 | 6.60 | 6.72 | 6.72 | 530,000 |
11 jun 2024 | 6.63 | 6.63 | 6.54 | 6.62 | 6.62 | 158,800 |
10 jun 2024 | 6.56 | 6.68 | 6.53 | 6.66 | 6.66 | 190,800 |
07 jun 2024 | 6.78 | 6.80 | 6.56 | 6.58 | 6.58 | 232,700 |
06 jun 2024 | 6.77 | 6.84 | 6.74 | 6.82 | 6.82 | 133,200 |
05 jun 2024 | 6.61 | 6.77 | 6.59 | 6.76 | 6.76 | 464,400 |
04 jun 2024 | 6.66 | 6.70 | 6.55 | 6.60 | 6.60 | 365,700 |
03 jun 2024 | 6.82 | 6.86 | 6.67 | 6.71 | 6.71 | 420,000 |
31 may 2024 | 6.90 | 6.95 | 6.72 | 6.86 | 6.86 | 399,700 |
30 may 2024 | 6.73 | 6.78 | 6.66 | 6.77 | 6.77 | 241,300 |
29 may 2024 | 6.72 | 6.86 | 6.70 | 6.72 | 6.72 | 376,300 |
28 may 2024 | 6.96 | 6.99 | 6.78 | 6.81 | 6.81 | 416,800 |
24 may 2024 | 6.93 | 7.05 | 6.93 | 7.01 | 7.01 | 340,900 |
23 may 2024 | 7.05 | 7.06 | 6.90 | 6.93 | 6.93 | 264,300 |
22 may 2024 | 7.00 | 7.07 | 6.98 | 6.99 | 6.99 | 382,700 |
21 may 2024 | 6.87 | 7.06 | 6.85 | 7.03 | 7.03 | 645,900 |
20 may 2024 | 7.05 | 7.12 | 6.86 | 6.86 | 6.86 | 342,600 |
17 may 2024 | 7.16 | 7.16 | 6.97 | 7.03 | 7.03 | 480,800 |
16 may 2024 | 7.28 | 7.28 | 7.01 | 7.13 | 7.13 | 644,100 |
15 may 2024 | 7.40 | 7.49 | 7.24 | 7.27 | 7.27 | 527,400 |
14 may 2024 | 6.97 | 7.38 | 6.89 | 7.32 | 7.32 | 1,023,100 |
13 may 2024 | 6.63 | 6.70 | 6.50 | 6.55 | 6.55 | 730,700 |
10 may 2024 | 6.73 | 6.79 | 6.60 | 6.62 | 6.62 | 756,200 |
09 may 2024 | 6.90 | 6.90 | 6.60 | 6.79 | 6.79 | 1,044,800 |
08 may 2024 | 6.97 | 7.50 | 6.64 | 6.94 | 6.94 | 2,328,200 |
07 may 2024 | 8.05 | 8.24 | 8.01 | 8.13 | 8.13 | 539,600 |
06 may 2024 | 7.92 | 8.15 | 7.80 | 8.08 | 8.08 | 555,600 |
03 may 2024 | 7.62 | 7.95 | 7.52 | 7.90 | 7.90 | 488,600 |
02 may 2024 | 7.43 | 7.59 | 7.38 | 7.52 | 7.52 | 240,100 |
01 may 2024 | 7.40 | 7.57 | 7.33 | 7.41 | 7.41 | 181,900 |
30 abr 2024 | 7.39 | 7.55 | 7.32 | 7.42 | 7.42 | 420,100 |
29 abr 2024 | 7.46 | 7.50 | 7.32 | 7.41 | 7.41 | 310,600 |
26 abr 2024 | 7.38 | 7.46 | 7.33 | 7.46 | 7.46 | 300,900 |
25 abr 2024 | 7.20 | 7.38 | 7.14 | 7.32 | 7.32 | 341,000 |
24 abr 2024 | 7.34 | 7.41 | 7.13 | 7.34 | 7.34 | 390,100 |
23 abr 2024 | 7.51 | 7.58 | 7.22 | 7.30 | 7.30 | 435,900 |
22 abr 2024 | 7.59 | 7.69 | 7.32 | 7.49 | 7.49 | 467,600 |
19 abr 2024 | 7.68 | 7.78 | 7.55 | 7.58 | 7.58 | 347,200 |
18 abr 2024 | 7.44 | 7.77 | 7.33 | 7.71 | 7.71 | 591,500 |
17 abr 2024 | 7.49 | 7.61 | 7.36 | 7.43 | 7.43 | 300,300 |
16 abr 2024 | 7.46 | 7.65 | 7.37 | 7.44 | 7.44 | 530,300 |
15 abr 2024 | 7.88 | 7.89 | 7.43 | 7.48 | 7.48 | 375,300 |
12 abr 2024 | 8.26 | 8.29 | 7.78 | 7.86 | 7.86 | 471,500 |
11 abr 2024 | 8.52 | 8.95 | 8.11 | 8.26 | 8.26 | 435,200 |
10 abr 2024 | 8.75 | 9.10 | 8.48 | 8.49 | 8.49 | 1,187,400 |
09 abr 2024 | 8.37 | 8.44 | 8.20 | 8.42 | 8.42 | 366,100 |
08 abr 2024 | 8.04 | 8.39 | 7.93 | 8.37 | 8.37 | 320,600 |
05 abr 2024 | 7.99 | 8.08 | 7.93 | 8.04 | 8.04 | 196,500 |
04 abr 2024 | 8.07 | 8.15 | 7.93 | 8.00 | 8.00 | 463,400 |
03 abr 2024 | 8.02 | 8.09 | 7.99 | 8.04 | 8.04 | 600,200 |
02 abr 2024 | 8.06 | 8.18 | 8.06 | 8.09 | 8.09 | 251,000 |
01 abr 2024 | 8.18 | 8.19 | 7.95 | 8.12 | 8.12 | 407,200 |
28 mar 2024 | 8.21 | 8.26 | 8.08 | 8.17 | 8.17 | 327,300 |
27 mar 2024 | 8.45 | 8.47 | 8.19 | 8.22 | 8.22 | 325,900 |
26 mar 2024 | 8.62 | 8.66 | 8.32 | 8.36 | 8.36 | 297,400 |
25 mar 2024 | 8.60 | 8.62 | 8.42 | 8.57 | 8.57 | 351,000 |
22 mar 2024 | 8.61 | 8.65 | 8.49 | 8.58 | 8.58 | 254,400 |
21 mar 2024 | 8.93 | 8.97 | 8.59 | 8.61 | 8.61 | 242,400 |
20 mar 2024 | 8.54 | 8.92 | 8.51 | 8.87 | 8.87 | 462,400 |
19 mar 2024 | 8.76 | 8.78 | 8.48 | 8.52 | 8.52 | 318,400 |
18 mar 2024 | 8.68 | 8.83 | 8.63 | 8.81 | 8.81 | 314,800 |
15 mar 2024 | 8.80 | 8.85 | 8.60 | 8.68 | 8.68 | 430,000 |
14 mar 2024 | 8.99 | 9.00 | 8.83 | 8.84 | 8.84 | 212,700 |
13 mar 2024 | 8.92 | 9.01 | 8.91 | 8.99 | 8.99 | 368,000 |
12 mar 2024 | 8.87 | 9.05 | 8.80 | 9.00 | 9.00 | 494,200 |
11 mar 2024 | 9.19 | 9.28 | 8.90 | 8.91 | 8.91 | 609,100 |
08 mar 2024 | 9.41 | 9.59 | 9.09 | 9.21 | 9.21 | 1,258,400 |
07 mar 2024 | 9.00 | 9.43 | 8.72 | 9.41 | 9.41 | 2,341,500 |
06 mar 2024 | 8.36 | 9.01 | 8.36 | 8.86 | 8.86 | 1,644,500 |
05 mar 2024 | 8.40 | 8.44 | 8.07 | 8.31 | 8.31 | 484,000 |
04 mar 2024 | 8.31 | 8.52 | 8.06 | 8.52 | 8.52 | 477,400 |
01 mar 2024 | 8.35 | 8.78 | 8.23 | 8.31 | 8.31 | 493,600 |
29 feb 2024 | 8.40 | 8.41 | 7.72 | 8.34 | 8.34 | 1,206,000 |
28 feb 2024 | 8.47 | 8.70 | 7.81 | 8.41 | 8.41 | 1,570,500 |
27 feb 2024 | 7.41 | 7.74 | 7.41 | 7.73 | 7.73 | 447,300 |
26 feb 2024 | 7.41 | 7.43 | 7.30 | 7.40 | 7.40 | 467,500 |
23 feb 2024 | 7.40 | 7.51 | 7.30 | 7.43 | 7.43 | 255,500 |
22 feb 2024 | 7.24 | 7.41 | 7.23 | 7.38 | 7.38 | 197,900 |
21 feb 2024 | 7.11 | 7.17 | 7.01 | 7.17 | 7.17 | 306,300 |
20 feb 2024 | 7.10 | 7.21 | 7.01 | 7.19 | 7.19 | 412,300 |
16 feb 2024 | 7.31 | 7.31 | 7.02 | 7.15 | 7.15 | 320,800 |
15 feb 2024 | 7.42 | 7.61 | 7.23 | 7.33 | 7.33 | 424,600 |
14 feb 2024 | 7.53 | 7.66 | 7.38 | 7.38 | 7.38 | 221,900 |
13 feb 2024 | 7.47 | 7.57 | 7.38 | 7.53 | 7.53 | 247,100 |
12 feb 2024 | 7.65 | 7.67 | 7.45 | 7.58 | 7.58 | 175,800 |
09 feb 2024 | 7.74 | 7.80 | 7.65 | 7.65 | 7.65 | 138,500 |
08 feb 2024 | 7.70 | 7.77 | 7.63 | 7.75 | 7.75 | 192,100 |
07 feb 2024 | 7.74 | 7.82 | 7.70 | 7.73 | 7.73 | 144,500 |
06 feb 2024 | 7.87 | 7.89 | 7.69 | 7.77 | 7.77 | 170,500 |
05 feb 2024 | 8.02 | 8.02 | 7.74 | 7.82 | 7.82 | 585,200 |
02 feb 2024 | 8.21 | 8.22 | 8.04 | 8.04 | 8.04 | 395,600 |
01 feb 2024 | 8.15 | 8.20 | 8.02 | 8.20 | 8.20 | 317,100 |
*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. |