Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 jun 2024 | 9.32 | 9.32 | 9.17 | 9.17 | 9.17 | 175 |
05 jun 2024 | 9.21 | 9.32 | 9.21 | 9.32 | 9.32 | 175 |
04 jun 2024 | 9.26 | 9.31 | 9.21 | 9.21 | 9.21 | 3,750 |
03 jun 2024 | 9.20 | 9.29 | 9.16 | 9.23 | 9.23 | 4,878 |
31 may 2024 | 9.25 | 9.26 | 9.22 | 9.22 | 9.22 | 150 |
30 may 2024 | 9.10 | 9.29 | 9.10 | 9.28 | 9.28 | 256 |
29 may 2024 | 9.21 | 9.21 | 9.10 | 9.11 | 9.11 | 718 |
28 may 2024 | 9.23 | 9.36 | 9.23 | 9.27 | 9.27 | 3,839 |
27 may 2024 | 9.05 | 9.21 | 9.05 | 9.21 | 9.21 | - |
24 may 2024 | 8.98 | 9.08 | 8.98 | 9.04 | 9.04 | 178 |
23 may 2024 | 9.08 | 9.12 | 9.04 | 9.04 | 9.04 | 1,028 |
22 may 2024 | 9.13 | 9.16 | 9.12 | 9.16 | 9.16 | 200 |
21 may 2024 | 9.10 | 9.13 | 9.04 | 9.11 | 9.11 | 1,891 |
20 may 2024 | 9.18 | 9.26 | 9.11 | 9.15 | 9.15 | 7,017 |
17 may 2024 | 9.29 | 9.29 | 9.17 | 9.17 | 9.17 | 1,889 |
16 may 2024 | 9.26 | 9.27 | 9.23 | 9.24 | 9.24 | 1,173 |
15 may 2024 | 9.10 | 9.26 | 9.10 | 9.26 | 9.26 | 1,124 |
14 may 2024 | 9.16 | 9.18 | 9.14 | 9.15 | 9.15 | 300 |
13 may 2024 | 9.14 | 9.16 | 9.09 | 9.15 | 9.15 | 200 |
10 may 2024 | 9.12 | 9.16 | 9.09 | 9.12 | 9.12 | 214 |
09 may 2024 | 9.05 | 9.09 | 9.05 | 9.09 | 9.09 | - |
08 may 2024 | 9.00 | 9.05 | 8.90 | 8.99 | 8.99 | 911 |
07 may 2024 | 8.89 | 8.97 | 8.89 | 8.97 | 8.97 | - |
06 may 2024 | 8.83 | 8.92 | 8.83 | 8.89 | 8.89 | 60 |
03 may 2024 | 8.76 | 8.90 | 8.76 | 8.86 | 8.86 | 429 |
02 may 2024 | 8.60 | 8.74 | 8.60 | 8.74 | 8.74 | 129 |
30 abr 2024 | 8.68 | 8.68 | 8.64 | 8.64 | 8.64 | - |
29 abr 2024 | 8.50 | 8.73 | 8.50 | 8.73 | 8.73 | 34 |
26 abr 2024 | 8.41 | 8.52 | 8.41 | 8.48 | 8.48 | 314 |
25 abr 2024 | 8.39 | 8.44 | 8.33 | 8.33 | 8.33 | 2,849 |
24 abr 2024 | 8.53 | 8.55 | 8.39 | 8.39 | 8.39 | 9 |
23 abr 2024 | 8.38 | 8.45 | 8.38 | 8.45 | 8.45 | 744 |
22 abr 2024 | 8.37 | 8.44 | 8.37 | 8.41 | 8.41 | 437 |
19 abr 2024 | 8.41 | 8.43 | 8.37 | 8.41 | 8.41 | 3,562 |
18 abr 2024 | 8.48 | 8.52 | 8.45 | 8.52 | 8.52 | 160 |
17 abr 2024 | 8.41 | 8.48 | 8.41 | 8.46 | 8.46 | - |
16 abr 2024 | 8.50 | 8.50 | 8.36 | 8.40 | 8.40 | 2,710 |
15 abr 2024 | 8.63 | 8.66 | 8.56 | 8.56 | 8.56 | 998 |
12 abr 2024 | 8.62 | 8.68 | 8.62 | 8.64 | 8.64 | - |
11 abr 2024 | 8.55 | 8.70 | 8.55 | 8.60 | 8.60 | 478 |
10 abr 2024 | 8.69 | 8.70 | 8.53 | 8.54 | 8.54 | 2,485 |
09 abr 2024 | 8.63 | 8.74 | 8.62 | 8.68 | 8.68 | 1,936 |
08 abr 2024 | 8.54 | 8.58 | 8.53 | 8.58 | 8.58 | 41 |
05 abr 2024 | 8.60 | 8.60 | 8.53 | 8.53 | 8.53 | - |
04 abr 2024 | 8.58 | 8.65 | 8.54 | 8.64 | 8.64 | 678 |
03 abr 2024 | 8.66 | 8.66 | 8.50 | 8.56 | 8.56 | 4,370 |
02 abr 2024 | 8.73 | 8.73 | 8.61 | 8.64 | 8.64 | 6,052 |
28 mar 2024 | 8.59 | 8.59 | 8.57 | 8.57 | 8.57 | - |
27 mar 2024 | 8.53 | 8.55 | 8.41 | 8.55 | 8.55 | 150 |
26 mar 2024 | 8.65 | 8.65 | 8.58 | 8.61 | 8.61 | 4,279 |
25 mar 2024 | 8.70 | 8.70 | 8.63 | 8.63 | 8.63 | 7,640 |
22 mar 2024 | 8.66 | 8.76 | 8.66 | 8.73 | 8.73 | 155 |
21 mar 2024 | 8.75 | 8.76 | 8.74 | 8.74 | 8.74 | - |
20 mar 2024 | 8.65 | 8.70 | 8.65 | 8.69 | 8.69 | 126 |
19 mar 2024 | 8.62 | 8.72 | 8.62 | 8.70 | 8.70 | 358 |
18 mar 2024 | 8.70 | 8.77 | 8.70 | 8.72 | 8.72 | 28 |
15 mar 2024 | 8.77 | 8.77 | 8.65 | 8.67 | 8.67 | 837 |
14 mar 2024 | 8.71 | 8.80 | 8.70 | 8.72 | 8.72 | 600 |
13 mar 2024 | 8.91 | 8.91 | 8.78 | 8.78 | 8.78 | 238 |
12 mar 2024 | 8.96 | 8.96 | 8.84 | 8.84 | 8.84 | 125 |
11 mar 2024 | 9.01 | 9.01 | 8.94 | 8.95 | 8.95 | 124 |
08 mar 2024 | 8.87 | 8.91 | 8.85 | 8.85 | 8.85 | 168 |
07 mar 2024 | 8.83 | 8.84 | 8.78 | 8.81 | 8.81 | 258 |
06 mar 2024 | 8.84 | 8.91 | 8.84 | 8.90 | 8.90 | 97 |
05 mar 2024 | 8.65 | 8.67 | 8.62 | 8.67 | 8.67 | 116 |
04 mar 2024 | 8.76 | 8.76 | 8.60 | 8.70 | 8.70 | 1,587 |
01 mar 2024 | 8.81 | 8.90 | 8.81 | 8.85 | 8.85 | 693 |
29 feb 2024 | 8.60 | 8.73 | 8.55 | 8.73 | 8.73 | 51 |
28 feb 2024 | 8.56 | 8.56 | 8.47 | 8.52 | 8.52 | 2,296 |
27 feb 2024 | 8.55 | 8.59 | 8.55 | 8.59 | 8.59 | - |
26 feb 2024 | 8.48 | 8.57 | 8.48 | 8.52 | 8.52 | 1,230 |
23 feb 2024 | 8.53 | 8.53 | 8.49 | 8.52 | 8.52 | - |
22 feb 2024 | 8.55 | 8.56 | 8.55 | 8.55 | 8.55 | - |
21 feb 2024 | 8.51 | 8.60 | 8.51 | 8.57 | 8.57 | 1,096 |
20 feb 2024 | 8.59 | 8.61 | 8.56 | 8.56 | 8.56 | 270 |
19 feb 2024 | 8.64 | 8.64 | 8.58 | 8.62 | 8.62 | 247 |
16 feb 2024 | 8.79 | 8.79 | 8.70 | 8.73 | 8.73 | 822 |
15 feb 2024 | 8.74 | 8.82 | 8.69 | 8.77 | 8.77 | 518 |
14 feb 2024 | 8.74 | 8.76 | 8.71 | 8.71 | 8.71 | 1,057 |
13 feb 2024 | 8.76 | 8.87 | 8.71 | 8.71 | 8.71 | 232 |
12 feb 2024 | 8.59 | 8.81 | 8.59 | 8.79 | 8.79 | 5,155 |
09 feb 2024 | 8.67 | 8.68 | 8.62 | 8.62 | 8.62 | 126 |
08 feb 2024 | 8.77 | 8.78 | 8.67 | 8.67 | 8.67 | 816 |
07 feb 2024 | 8.51 | 8.65 | 8.51 | 8.65 | 8.65 | 694 |
06 feb 2024 | 8.43 | 8.47 | 8.43 | 8.47 | 8.47 | 252 |
05 feb 2024 | 8.35 | 8.36 | 8.27 | 8.27 | 8.27 | 271 |
02 feb 2024 | 8.55 | 8.55 | 8.41 | 8.47 | 8.47 | 3,619 |
01 feb 2024 | 8.59 | 8.67 | 8.59 | 8.62 | 8.62 | 6 |
31 ene 2024 | 8.59 | 8.71 | 8.59 | 8.67 | 8.67 | 6,026 |
30 ene 2024 | 8.75 | 8.77 | 8.66 | 8.66 | 8.66 | 7,550 |
29 ene 2024 | 8.79 | 8.83 | 8.79 | 8.81 | 8.81 | - |
26 ene 2024 | 8.85 | 8.91 | 8.84 | 8.87 | 8.87 | 1,434 |
25 ene 2024 | 8.88 | 8.88 | 8.84 | 8.88 | 8.88 | 300 |
24 ene 2024 | 8.86 | 8.92 | 8.86 | 8.91 | 8.91 | 3,660 |
23 ene 2024 | 8.73 | 8.81 | 8.59 | 8.79 | 8.79 | 284 |
22 ene 2024 | 8.70 | 8.70 | 8.55 | 8.66 | 8.66 | 23 |
19 ene 2024 | 8.78 | 8.78 | 8.71 | 8.72 | 8.72 | 1,126 |
18 ene 2024 | 8.73 | 8.84 | 8.73 | 8.73 | 8.73 | 1,597 |
17 ene 2024 | 8.87 | 8.87 | 8.68 | 8.73 | 8.73 | 2,506 |
16 ene 2024 | 9.06 | 9.07 | 9.00 | 9.00 | 9.00 | 560 |
*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. |