Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | 6.98 | 7.20 | 6.92 | 7.18 | 7.18 | 11,609,100 |
22 abr 2024 | 6.71 | 7.06 | 6.55 | 6.98 | 6.98 | 15,120,100 |
19 abr 2024 | 6.99 | 7.11 | 6.86 | 6.93 | 6.93 | 11,229,900 |
18 abr 2024 | 7.37 | 7.39 | 7.00 | 7.17 | 7.17 | 15,563,100 |
17 abr 2024 | 7.42 | 7.59 | 7.21 | 7.42 | 7.42 | 16,418,200 |
16 abr 2024 | 7.00 | 7.27 | 6.99 | 7.15 | 7.15 | 12,539,500 |
15 abr 2024 | 7.51 | 7.51 | 7.07 | 7.20 | 7.20 | 12,909,400 |
12 abr 2024 | 7.83 | 7.85 | 7.40 | 7.46 | 7.46 | 16,751,200 |
11 abr 2024 | 8.14 | 8.30 | 8.07 | 8.27 | 8.27 | 7,797,800 |
10 abr 2024 | 8.01 | 8.19 | 7.93 | 8.15 | 8.15 | 12,692,400 |
09 abr 2024 | 7.57 | 8.11 | 7.54 | 8.07 | 8.07 | 22,459,900 |
08 abr 2024 | 7.25 | 7.43 | 7.18 | 7.38 | 7.38 | 11,404,400 |
05 abr 2024 | 7.36 | 7.70 | 7.32 | 7.39 | 7.39 | 15,560,900 |
04 abr 2024 | 7.51 | 7.69 | 7.42 | 7.42 | 7.42 | 15,442,300 |
03 abr 2024 | 7.36 | 7.45 | 7.27 | 7.43 | 7.43 | 12,572,000 |
02 abr 2024 | 7.50 | 7.60 | 7.30 | 7.59 | 7.59 | 15,728,800 |
01 abr 2024 | 7.80 | 7.99 | 7.65 | 7.76 | 7.76 | 15,947,800 |
28 mar 2024 | 8.08 | 8.14 | 7.61 | 7.68 | 7.68 | 28,533,600 |
27 mar 2024 | 8.16 | 8.17 | 7.75 | 7.81 | 7.81 | 37,202,500 |
26 mar 2024 | 8.70 | 8.75 | 8.50 | 8.54 | 8.54 | 10,135,700 |
25 mar 2024 | 8.59 | 8.80 | 8.51 | 8.57 | 8.57 | 10,648,800 |
22 mar 2024 | 8.84 | 8.85 | 8.44 | 8.52 | 8.52 | 19,653,800 |
21 mar 2024 | 9.47 | 9.70 | 9.24 | 9.24 | 9.24 | 15,783,100 |
20 mar 2024 | 9.51 | 9.61 | 9.13 | 9.51 | 9.51 | 37,562,600 |
19 mar 2024 | 10.18 | 10.52 | 9.27 | 9.89 | 9.89 | 23,088,100 |
18 mar 2024 | 10.33 | 10.45 | 9.78 | 9.82 | 9.82 | 15,724,300 |
15 mar 2024 | 9.66 | 9.83 | 9.57 | 9.64 | 9.64 | 8,935,300 |
14 mar 2024 | 9.78 | 9.87 | 9.29 | 9.39 | 9.39 | 10,739,500 |
13 mar 2024 | 10.18 | 10.41 | 9.98 | 10.00 | 10.00 | 9,572,200 |
12 mar 2024 | 10.41 | 10.64 | 10.10 | 10.32 | 10.32 | 11,034,900 |
11 mar 2024 | 9.88 | 10.25 | 9.87 | 10.05 | 10.05 | 12,629,700 |
08 mar 2024 | 9.46 | 9.69 | 9.44 | 9.52 | 9.52 | 9,926,200 |
07 mar 2024 | 9.28 | 9.46 | 9.04 | 9.45 | 9.45 | 11,031,300 |
06 mar 2024 | 9.73 | 9.87 | 9.36 | 9.60 | 9.60 | 11,394,300 |
05 mar 2024 | 9.01 | 9.41 | 8.91 | 9.15 | 9.15 | 9,407,500 |
04 mar 2024 | 9.42 | 9.45 | 9.03 | 9.15 | 9.15 | 12,265,100 |
01 mar 2024 | 9.43 | 10.14 | 9.39 | 9.95 | 9.95 | 22,282,000 |
29 feb 2024 | 9.25 | 9.69 | 9.19 | 9.43 | 9.43 | 17,902,000 |
28 feb 2024 | 8.95 | 8.98 | 8.65 | 8.73 | 8.73 | 12,780,800 |
27 feb 2024 | 9.46 | 9.59 | 9.26 | 9.38 | 9.38 | 10,020,000 |
26 feb 2024 | 8.93 | 9.43 | 8.92 | 9.22 | 9.22 | 15,916,000 |
23 feb 2024 | 8.92 | 9.03 | 8.57 | 8.63 | 8.63 | 11,718,700 |
22 feb 2024 | 9.20 | 9.24 | 8.94 | 9.14 | 9.14 | 7,367,300 |
21 feb 2024 | 9.18 | 9.40 | 9.06 | 9.08 | 9.08 | 9,342,800 |
20 feb 2024 | 9.01 | 9.26 | 8.85 | 9.00 | 9.00 | 10,401,900 |
16 feb 2024 | 9.56 | 9.75 | 9.41 | 9.52 | 9.52 | 10,517,300 |
15 feb 2024 | 9.07 | 9.32 | 9.05 | 9.16 | 9.16 | 7,093,400 |
14 feb 2024 | 9.00 | 9.15 | 8.81 | 8.99 | 8.99 | 9,514,300 |
13 feb 2024 | 8.56 | 8.66 | 8.42 | 8.54 | 8.54 | 6,979,400 |
12 feb 2024 | 8.50 | 9.14 | 8.50 | 8.82 | 8.82 | 10,850,600 |
09 feb 2024 | 8.43 | 8.52 | 8.28 | 8.49 | 8.49 | 5,983,200 |
08 feb 2024 | 8.40 | 8.50 | 8.23 | 8.42 | 8.42 | 7,914,500 |
07 feb 2024 | 8.39 | 8.57 | 8.26 | 8.43 | 8.43 | 11,524,900 |
06 feb 2024 | 8.56 | 8.82 | 8.34 | 8.79 | 8.79 | 17,488,900 |
05 feb 2024 | 8.01 | 8.01 | 7.80 | 7.87 | 7.87 | 11,847,300 |
02 feb 2024 | 8.24 | 8.25 | 8.02 | 8.19 | 8.19 | 12,292,400 |
01 feb 2024 | 8.50 | 8.73 | 8.32 | 8.47 | 8.47 | 12,436,200 |
31 ene 2024 | 8.39 | 8.64 | 8.23 | 8.33 | 8.33 | 12,376,600 |
30 ene 2024 | 8.77 | 8.78 | 8.56 | 8.65 | 8.65 | 9,829,000 |
29 ene 2024 | 8.88 | 8.95 | 8.48 | 8.92 | 8.92 | 14,423,800 |
26 ene 2024 | 8.98 | 9.14 | 8.89 | 8.97 | 8.97 | 8,807,800 |
25 ene 2024 | 9.18 | 9.24 | 8.93 | 9.05 | 9.05 | 16,244,500 |
24 ene 2024 | 9.93 | 10.08 | 9.16 | 9.20 | 9.20 | 24,059,000 |
23 ene 2024 | 9.78 | 10.48 | 9.51 | 9.72 | 9.72 | 25,027,300 |
22 ene 2024 | 8.95 | 9.53 | 8.85 | 9.34 | 9.34 | 17,934,500 |
19 ene 2024 | 9.52 | 9.70 | 9.24 | 9.64 | 9.64 | 16,885,900 |
18 ene 2024 | 10.13 | 10.30 | 9.70 | 9.87 | 9.87 | 18,447,600 |
17 ene 2024 | 9.79 | 10.35 | 9.73 | 10.10 | 10.10 | 17,470,000 |
16 ene 2024 | 10.99 | 11.01 | 10.53 | 10.62 | 10.62 | 19,363,700 |
12 ene 2024 | 11.88 | 12.18 | 11.72 | 11.77 | 11.77 | 9,778,300 |
11 ene 2024 | 12.77 | 12.80 | 12.11 | 12.25 | 12.25 | 8,576,200 |
10 ene 2024 | 12.45 | 12.55 | 12.25 | 12.40 | 12.40 | 10,672,600 |
09 ene 2024 | 12.52 | 12.73 | 12.47 | 12.60 | 12.60 | 8,103,100 |
08 ene 2024 | 12.42 | 12.81 | 12.29 | 12.70 | 12.70 | 11,094,100 |
05 ene 2024 | 13.65 | 13.68 | 13.03 | 13.09 | 13.09 | 12,054,700 |
04 ene 2024 | 14.01 | 14.06 | 13.77 | 13.79 | 13.79 | 7,375,500 |
03 ene 2024 | 13.82 | 14.31 | 13.76 | 14.23 | 14.23 | 9,138,600 |
02 ene 2024 | 14.30 | 14.43 | 13.84 | 14.04 | 14.04 | 10,428,500 |
29 dic 2023 | 14.53 | 14.95 | 14.46 | 14.59 | 14.59 | 14,553,400 |
28 dic 2023 | 14.00 | 14.81 | 14.00 | 14.27 | 14.27 | 20,422,100 |
27 dic 2023 | 13.92 | 14.03 | 13.56 | 13.65 | 13.65 | 10,042,900 |
26 dic 2023 | 14.08 | 14.40 | 14.00 | 14.03 | 14.03 | 9,203,500 |
22 dic 2023 | 13.69 | 14.07 | 13.64 | 13.81 | 13.81 | 7,990,900 |
21 dic 2023 | 14.05 | 14.31 | 13.93 | 14.17 | 14.17 | 6,839,500 |
20 dic 2023 | 14.37 | 14.55 | 13.97 | 13.98 | 13.98 | 12,763,000 |
19 dic 2023 | 14.67 | 14.90 | 14.60 | 14.79 | 14.79 | 10,662,600 |
18 dic 2023 | 14.42 | 14.56 | 14.16 | 14.32 | 14.32 | 13,489,400 |
15 dic 2023 | 14.78 | 14.93 | 14.30 | 14.47 | 14.47 | 25,560,200 |
14 dic 2023 | 15.13 | 16.28 | 15.07 | 15.65 | 15.65 | 11,508,100 |
13 dic 2023 | 14.98 | 15.39 | 14.62 | 15.38 | 15.38 | 9,705,400 |
12 dic 2023 | 15.73 | 15.84 | 15.25 | 15.53 | 15.53 | 7,007,200 |
11 dic 2023 | 15.52 | 15.98 | 15.40 | 15.89 | 15.89 | 8,817,300 |
08 dic 2023 | 15.48 | 15.58 | 14.93 | 15.15 | 15.15 | 14,196,800 |
07 dic 2023 | 16.38 | 16.52 | 15.97 | 16.00 | 16.00 | 7,138,900 |
06 dic 2023 | 16.57 | 16.98 | 16.45 | 16.70 | 16.70 | 9,341,200 |
05 dic 2023 | 16.12 | 16.48 | 15.94 | 16.19 | 16.19 | 8,495,100 |
04 dic 2023 | 15.67 | 16.20 | 15.48 | 16.02 | 16.02 | 10,682,300 |
01 dic 2023 | 16.21 | 16.21 | 15.57 | 15.74 | 15.74 | 12,695,000 |
30 nov 2023 | 17.11 | 17.17 | 16.49 | 16.61 | 16.61 | 8,271,700 |
29 nov 2023 | 17.49 | 17.84 | 17.11 | 17.16 | 17.16 | 8,585,700 |
*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. |