Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
23 may 2024 | 10.81 | 10.89 | 10.75 | 10.75 | 10.75 | 5,700 |
22 may 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
21 may 2024 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 1,300 |
20 may 2024 | 10.75 | 10.80 | 10.75 | 10.80 | 10.80 | 400 |
17 may 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
16 may 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
15 may 2024 | 11.00 | 11.00 | 10.99 | 10.99 | 10.99 | 1,700 |
14 may 2024 | 10.82 | 10.99 | 10.82 | 10.99 | 10.99 | 9,300 |
13 may 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 1,400 |
10 may 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
09 may 2024 | 10.82 | 10.83 | 10.75 | 10.75 | 10.75 | 4,500 |
08 may 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
07 may 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 100 |
06 may 2024 | 10.66 | 10.78 | 10.66 | 10.78 | 10.78 | 200 |
03 may 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
02 may 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 100 |
01 may 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
30 abr 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
29 abr 2024 | 10.60 | 10.70 | 10.50 | 10.67 | 10.67 | 6,600 |
26 abr 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
25 abr 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
24 abr 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 1,000 |
23 abr 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
22 abr 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 500 |
19 abr 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
18 abr 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
17 abr 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
16 abr 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
15 abr 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
12 abr 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
11 abr 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 100 |
10 abr 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 100 |
09 abr 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
08 abr 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 100 |
05 abr 2024 | 10.79 | 10.80 | 10.64 | 10.64 | 10.64 | 1,600 |
04 abr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
03 abr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
02 abr 2024 | 10.58 | 10.96 | 10.58 | 10.96 | 10.96 | 500 |
01 abr 2024 | 10.57 | 10.83 | 10.57 | 10.81 | 10.81 | 1,200 |
28 mar 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
27 mar 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
26 mar 2024 | 10.99 | 10.99 | 10.81 | 10.83 | 10.83 | 2,400 |
25 mar 2024 | 10.96 | 11.00 | 10.92 | 10.99 | 10.99 | 1,500 |
22 mar 2024 | 10.92 | 11.00 | 10.76 | 10.76 | 10.76 | 700 |
21 mar 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 200 |
20 mar 2024 | 11.00 | 11.00 | 10.55 | 10.85 | 10.85 | 1,100 |
19 mar 2024 | 10.97 | 11.00 | 10.95 | 10.99 | 10.99 | 2,400 |
18 mar 2024 | 11.00 | 15.49 | 10.55 | 10.83 | 10.83 | 16,400 |
15 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
14 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
13 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
12 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
11 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
08 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
07 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
06 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
05 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
04 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 100 |
01 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
29 feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
28 feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
27 feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 200 |
26 feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
23 feb 2024 | 10.70 | 10.75 | 10.65 | 10.75 | 10.75 | 3,000 |
22 feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 300 |
21 feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
20 feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
16 feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
15 feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
14 feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
13 feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
12 feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
09 feb 2024 | 10.70 | 11.00 | 10.70 | 10.91 | 10.91 | 1,300 |
08 feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
07 feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 500 |
06 feb 2024 | 10.69 | 10.70 | 10.69 | 10.70 | 10.70 | 1,100 |
05 feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
02 feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 200 |
01 feb 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
31 ene 2024 | 10.60 | 10.61 | 10.60 | 10.61 | 10.61 | 1,400 |
30 ene 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
29 ene 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 200 |
26 ene 2024 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | 600 |
25 ene 2024 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | 1,000 |
24 ene 2024 | 10.59 | 10.59 | 10.58 | 10.58 | 10.58 | 600 |
23 ene 2024 | 10.56 | 10.59 | 10.51 | 10.51 | 10.51 | 1,100 |
22 ene 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
19 ene 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 300 |
18 ene 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
17 ene 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
16 ene 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 300 |
12 ene 2024 | 10.45 | 10.50 | 10.45 | 10.50 | 10.50 | 900 |
11 ene 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
10 ene 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
09 ene 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
08 ene 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
05 ene 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 200 |
04 ene 2024 | 10.39 | 10.42 | 10.35 | 10.42 | 10.42 | 3,600 |
03 ene 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 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. |