Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 11.94 | 11.94 | 11.90 | 11.90 | 11.90 | 5,660 |
26 mar 2024 | 11.90 | 11.94 | 11.89 | 11.94 | 11.94 | 3,433 |
25 mar 2024 | 11.91 | 12.06 | 11.91 | 11.95 | 11.95 | 5,192 |
22 mar 2024 | 12.45 | 12.46 | 12.28 | 12.46 | 12.46 | 4,245 |
21 mar 2024 | 12.48 | 12.67 | 12.36 | 12.46 | 12.46 | 50,907 |
20 mar 2024 | 11.95 | 12.39 | 11.95 | 12.03 | 12.03 | 2,800 |
19 mar 2024 | 11.92 | 11.92 | 11.90 | 11.90 | 11.90 | 3,675 |
18 mar 2024 | 12.17 | 12.25 | 11.89 | 12.12 | 12.12 | 8,474 |
15 mar 2024 | 12.20 | 12.21 | 11.92 | 11.92 | 11.92 | 2,641 |
14 mar 2024 | 11.55 | 11.82 | 11.55 | 11.82 | 11.82 | 28,566 |
13 mar 2024 | 11.85 | 12.03 | 11.63 | 11.63 | 11.63 | 3,400 |
12 mar 2024 | 11.71 | 11.88 | 11.71 | 11.88 | 11.88 | 7,777 |
11 mar 2024 | 11.63 | 11.82 | 11.57 | 11.82 | 11.82 | 31,565 |
08 mar 2024 | 11.78 | 11.78 | 11.51 | 11.71 | 11.71 | 10,245 |
07 mar 2024 | 11.67 | 11.82 | 11.48 | 11.75 | 11.75 | 4,046 |
06 mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
05 mar 2024 | 11.70 | 11.70 | 11.53 | 11.55 | 11.55 | 2,882 |
04 mar 2024 | 11.85 | 11.86 | 11.54 | 11.77 | 11.77 | 8,746 |
01 mar 2024 | 11.79 | 11.85 | 11.79 | 11.85 | 11.85 | 19,746 |
29 feb 2024 | 11.85 | 11.85 | 11.70 | 11.73 | 11.73 | 17,123 |
28 feb 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
27 feb 2024 | 11.20 | 11.35 | 11.20 | 11.35 | 11.35 | 1,096 |
26 feb 2024 | 11.26 | 11.26 | 11.10 | 11.10 | 11.10 | 2,855 |
23 feb 2024 | 10.80 | 11.11 | 10.80 | 10.90 | 10.90 | 3,835 |
22 feb 2024 | 10.88 | 10.88 | 10.83 | 10.83 | 10.83 | 628 |
21 feb 2024 | 10.46 | 10.88 | 10.46 | 10.88 | 10.88 | 2,789 |
20 feb 2024 | 10.63 | 10.64 | 10.51 | 10.51 | 10.51 | 1,528 |
16 feb 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 230 |
15 feb 2024 | 10.69 | 10.76 | 10.53 | 10.76 | 10.76 | 2,471 |
14 feb 2024 | 10.57 | 10.58 | 10.55 | 10.56 | 10.56 | 2,892 |
13 feb 2024 | 10.44 | 10.49 | 10.43 | 10.49 | 10.49 | 3,380 |
12 feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
09 feb 2024 | 10.86 | 10.89 | 10.86 | 10.89 | 10.89 | 786 |
08 feb 2024 | 10.74 | 10.74 | 10.65 | 10.65 | 10.65 | 12,675 |
07 feb 2024 | 10.52 | 10.76 | 10.52 | 10.76 | 10.76 | 3,366 |
06 feb 2024 | 10.50 | 10.55 | 10.50 | 10.52 | 10.52 | 2,276 |
05 feb 2024 | 10.25 | 10.39 | 10.17 | 10.17 | 10.17 | 2,605 |
02 feb 2024 | 10.15 | 10.56 | 10.15 | 10.40 | 10.40 | 2,920 |
01 feb 2024 | 10.41 | 10.44 | 10.41 | 10.44 | 10.44 | 629 |
31 ene 2024 | 10.51 | 10.51 | 10.13 | 10.13 | 10.13 | 1,613 |
30 ene 2024 | 10.17 | 10.42 | 10.17 | 10.42 | 10.42 | 521 |
29 ene 2024 | 10.60 | 10.60 | 10.45 | 10.58 | 10.58 | 7,189 |
26 ene 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 676 |
25 ene 2024 | 10.73 | 10.76 | 10.69 | 10.69 | 10.69 | 11,160 |
24 ene 2024 | 10.91 | 10.91 | 10.73 | 10.73 | 10.73 | 418 |
23 ene 2024 | 10.66 | 10.70 | 10.62 | 10.70 | 10.70 | 2,014 |
22 ene 2024 | 10.81 | 10.81 | 10.58 | 10.58 | 10.58 | 8,253 |
19 ene 2024 | 10.65 | 10.65 | 10.49 | 10.60 | 10.60 | 2,925 |
18 ene 2024 | 11.02 | 11.02 | 10.84 | 10.84 | 10.84 | 1,396 |
17 ene 2024 | 10.86 | 10.86 | 10.81 | 10.81 | 10.81 | 640 |
16 ene 2024 | 11.14 | 11.19 | 11.04 | 11.19 | 11.19 | 3,201 |
12 ene 2024 | 11.41 | 11.41 | 11.15 | 11.20 | 11.20 | 12,888 |
11 ene 2024 | 11.41 | 11.41 | 11.28 | 11.40 | 11.40 | 2,360 |
10 ene 2024 | 11.20 | 11.54 | 11.20 | 11.51 | 11.51 | 7,302 |
09 ene 2024 | 11.00 | 11.00 | 10.75 | 11.00 | 11.00 | 6,262 |
08 ene 2024 | 10.61 | 11.00 | 10.61 | 11.00 | 11.00 | 5,855 |
05 ene 2024 | 10.60 | 10.79 | 10.53 | 10.70 | 10.70 | 3,305 |
04 ene 2024 | 10.64 | 10.90 | 10.64 | 10.90 | 10.90 | 275 |
03 ene 2024 | 10.90 | 10.90 | 10.31 | 10.50 | 10.50 | 2,530 |
02 ene 2024 | 11.21 | 11.21 | 10.63 | 10.63 | 10.63 | 12,091 |
29 dic 2023 | 11.16 | 11.21 | 11.16 | 11.19 | 11.19 | 3,369 |
28 dic 2023 | 11.18 | 11.26 | 11.18 | 11.26 | 11.26 | 732 |
27 dic 2023 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 553 |
26 dic 2023 | 11.26 | 11.26 | 11.25 | 11.25 | 11.25 | 1,981 |
22 dic 2023 | 11.18 | 11.22 | 10.89 | 11.22 | 11.22 | 1,886 |
21 dic 2023 | 11.13 | 11.20 | 11.13 | 11.18 | 11.18 | 2,675 |
20 dic 2023 | 11.00 | 11.11 | 10.55 | 10.96 | 10.96 | 10,796 |
19 dic 2023 | 10.66 | 10.97 | 10.66 | 10.91 | 10.91 | 4,063 |
18 dic 2023 | 10.50 | 10.50 | 10.31 | 10.39 | 10.39 | 1,084 |
15 dic 2023 | 10.28 | 10.54 | 10.28 | 10.54 | 10.54 | 792 |
14 dic 2023 | 10.57 | 10.72 | 10.49 | 10.55 | 10.55 | 16,315 |
13 dic 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 2,082 |
12 dic 2023 | 10.40 | 10.50 | 10.27 | 10.44 | 10.44 | 6,588 |
11 dic 2023 | 10.23 | 10.44 | 10.16 | 10.16 | 10.16 | 6,409 |
08 dic 2023 | 10.06 | 10.15 | 10.06 | 10.15 | 10.15 | 1,926 |
07 dic 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 1,235 |
06 dic 2023 | 10.06 | 10.23 | 10.06 | 10.15 | 10.15 | 35,584 |
05 dic 2023 | 10.00 | 10.10 | 9.99 | 9.99 | 9.99 | 4,078 |
04 dic 2023 | 10.01 | 10.01 | 9.85 | 9.85 | 9.85 | 2,808 |
01 dic 2023 | 9.86 | 10.03 | 9.86 | 9.99 | 9.99 | 2,750 |
30 nov 2023 | 10.20 | 10.20 | 9.78 | 9.90 | 9.90 | 3,323 |
29 nov 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
28 nov 2023 | 9.90 | 10.00 | 9.90 | 9.90 | 9.90 | 2,207 |
27 nov 2023 | 9.75 | 9.75 | 9.71 | 9.71 | 9.71 | 1,352 |
24 nov 2023 | 9.31 | 9.72 | 9.31 | 9.63 | 9.63 | 3,135 |
22 nov 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 422 |
21 nov 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 391 |
20 nov 2023 | 8.89 | 9.23 | 8.89 | 9.20 | 9.20 | 7,061 |
17 nov 2023 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
16 nov 2023 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 494 |
15 nov 2023 | 8.99 | 9.05 | 8.73 | 9.04 | 9.04 | 794 |
14 nov 2023 | 8.48 | 8.93 | 8.48 | 8.93 | 8.93 | 1,816 |
13 nov 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 437 |
10 nov 2023 | 8.50 | 8.50 | 8.43 | 8.43 | 8.43 | 737 |
09 nov 2023 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 220 |
08 nov 2023 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 457 |
07 nov 2023 | 8.50 | 8.59 | 8.50 | 8.52 | 8.52 | 1,594 |
06 nov 2023 | 8.43 | 8.43 | 8.42 | 8.42 | 8.42 | 300 |
03 nov 2023 | 8.36 | 8.48 | 8.33 | 8.48 | 8.48 | 525 |
02 nov 2023 | 8.22 | 8.28 | 8.15 | 8.28 | 8.28 | 3,726 |
*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. |