Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
22 may 2024 | 8.02 | 8.20 | 7.78 | 7.78 | 7.78 | - |
21 may 2024 | 8.14 | 8.17 | 8.00 | 8.05 | 8.05 | - |
20 may 2024 | 7.96 | 8.28 | 7.96 | 8.14 | 8.14 | - |
17 may 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
16 may 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
15 may 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
14 may 2024 | 7.98 | 7.99 | 7.90 | 7.90 | 7.90 | - |
13 may 2024 | 8.07 | 8.15 | 7.94 | 7.97 | 7.97 | - |
10 may 2024 | 8.23 | 8.46 | 8.01 | 8.10 | 8.10 | - |
09 may 2024 | 8.14 | 8.23 | 8.14 | 8.21 | 8.21 | - |
08 may 2024 | 8.20 | 8.20 | 8.10 | 8.13 | 8.13 | - |
07 may 2024 | 8.34 | 8.36 | 8.11 | 8.20 | 8.20 | - |
06 may 2024 | 8.07 | 8.29 | 8.06 | 8.23 | 8.23 | - |
03 may 2024 | 8.14 | 8.15 | 8.02 | 8.03 | 8.03 | - |
02 may 2024 | 8.09 | 8.22 | 8.05 | 8.15 | 8.15 | - |
30 abr 2024 | 8.59 | 8.63 | 8.27 | 8.34 | 8.34 | - |
29 abr 2024 | 8.40 | 8.55 | 8.35 | 8.55 | 8.55 | - |
26 abr 2024 | 8.39 | 8.46 | 8.36 | 8.46 | 8.46 | - |
25 abr 2024 | 8.27 | 8.28 | 8.21 | 8.28 | 8.28 | - |
24 abr 2024 | 8.29 | 8.29 | 8.25 | 8.27 | 8.27 | - |
23 abr 2024 | 8.15 | 8.27 | 8.13 | 8.25 | 8.25 | - |
22 abr 2024 | 8.03 | 8.24 | 8.02 | 8.24 | 8.24 | - |
19 abr 2024 | 8.05 | 8.18 | 8.00 | 8.18 | 8.18 | - |
18 abr 2024 | 7.97 | 8.03 | 7.90 | 7.90 | 7.90 | - |
17 abr 2024 | 8.02 | 8.16 | 7.93 | 8.06 | 8.06 | - |
16 abr 2024 | 7.99 | 8.05 | 7.91 | 8.03 | 8.03 | - |
15 abr 2024 | 8.20 | 8.33 | 8.03 | 8.03 | 8.03 | - |
12 abr 2024 | 8.29 | 8.49 | 8.29 | 8.32 | 8.32 | - |
11 abr 2024 | 8.05 | 8.39 | 8.03 | 8.33 | 8.33 | - |
10 abr 2024 | 8.08 | 8.21 | 8.04 | 8.18 | 8.18 | - |
09 abr 2024 | 8.11 | 8.16 | 8.05 | 8.09 | 8.09 | - |
08 abr 2024 | 8.04 | 8.17 | 8.02 | 8.12 | 8.12 | - |
05 abr 2024 | 8.17 | 8.17 | 8.12 | 8.14 | 8.14 | - |
04 abr 2024 | 8.12 | 8.14 | 8.00 | 8.14 | 8.14 | 10 |
03 abr 2024 | 7.92 | 8.08 | 7.89 | 8.08 | 8.08 | - |
02 abr 2024 | 7.55 | 7.91 | 7.55 | 7.87 | 7.87 | - |
28 mar 2024 | 7.46 | 7.60 | 7.45 | 7.60 | 7.60 | - |
27 mar 2024 | 7.25 | 7.43 | 7.13 | 7.43 | 7.43 | - |
26 mar 2024 | 7.36 | 7.42 | 7.31 | 7.31 | 7.31 | - |
25 mar 2024 | 7.21 | 7.38 | 7.21 | 7.37 | 7.37 | - |
22 mar 2024 | 7.30 | 7.35 | 7.17 | 7.18 | 7.18 | - |
21 mar 2024 | 7.27 | 7.30 | 7.16 | 7.30 | 7.30 | - |
20 mar 2024 | 7.27 | 7.32 | 7.20 | 7.25 | 7.25 | - |
19 mar 2024 | 7.22 | 7.33 | 7.19 | 7.30 | 7.30 | - |
18 mar 2024 | 7.16 | 7.16 | 7.01 | 7.16 | 7.16 | - |
15 mar 2024 | 7.07 | 7.14 | 7.04 | 7.11 | 7.11 | - |
14 mar 2024 | 6.99 | 7.10 | 6.99 | 7.07 | 7.07 | - |
14 mar 2024 | 0.115 Dividendo | |||||
13 mar 2024 | 6.92 | 7.07 | 6.90 | 7.07 | 6.95 | - |
12 mar 2024 | 6.85 | 6.93 | 6.85 | 6.93 | 6.82 | - |
11 mar 2024 | 6.85 | 6.90 | 6.80 | 6.90 | 6.79 | - |
08 mar 2024 | 6.97 | 6.98 | 6.84 | 6.86 | 6.75 | - |
07 mar 2024 | 6.94 | 7.02 | 6.90 | 6.92 | 6.81 | - |
06 mar 2024 | 6.93 | 7.00 | 6.91 | 6.93 | 6.81 | - |
05 mar 2024 | 6.83 | 6.96 | 6.83 | 6.90 | 6.79 | - |
04 mar 2024 | 6.92 | 6.95 | 6.83 | 6.84 | 6.73 | - |
01 mar 2024 | 6.77 | 6.97 | 6.77 | 6.90 | 6.79 | - |
29 feb 2024 | 6.68 | 6.81 | 6.63 | 6.72 | 6.61 | - |
28 feb 2024 | 6.60 | 6.70 | 6.56 | 6.59 | 6.48 | - |
27 feb 2024 | 6.57 | 6.64 | 6.50 | 6.57 | 6.46 | - |
26 feb 2024 | 6.49 | 6.57 | 6.42 | 6.57 | 6.46 | - |
23 feb 2024 | 6.56 | 6.56 | 6.46 | 6.51 | 6.41 | - |
22 feb 2024 | 6.52 | 6.61 | 6.47 | 6.59 | 6.48 | - |
21 feb 2024 | 6.33 | 6.51 | 6.26 | 6.49 | 6.39 | - |
20 feb 2024 | 6.32 | 6.34 | 6.29 | 6.31 | 6.21 | - |
19 feb 2024 | 6.29 | 6.33 | 6.26 | 6.30 | 6.20 | - |
16 feb 2024 | 6.23 | 6.34 | 6.19 | 6.33 | 6.22 | - |
15 feb 2024 | 5.89 | 6.24 | 5.88 | 6.23 | 6.12 | - |
14 feb 2024 | 5.93 | 6.00 | 5.84 | 5.89 | 5.79 | - |
13 feb 2024 | 6.04 | 6.08 | 5.91 | 5.94 | 5.84 | - |
12 feb 2024 | 5.86 | 6.04 | 5.85 | 6.03 | 5.93 | - |
09 feb 2024 | 5.90 | 5.94 | 5.84 | 5.87 | 5.77 | - |
08 feb 2024 | 5.81 | 5.93 | 5.76 | 5.93 | 5.83 | - |
07 feb 2024 | 5.81 | 5.85 | 5.77 | 5.81 | 5.71 | - |
06 feb 2024 | 5.70 | 5.86 | 5.68 | 5.82 | 5.72 | - |
05 feb 2024 | 5.81 | 5.83 | 5.66 | 5.71 | 5.62 | - |
02 feb 2024 | 5.92 | 5.92 | 5.80 | 5.80 | 5.70 | - |
01 feb 2024 | 6.05 | 6.10 | 5.90 | 5.92 | 5.82 | - |
31 ene 2024 | 6.15 | 6.15 | 6.02 | 6.05 | 5.95 | - |
30 ene 2024 | 6.06 | 6.17 | 5.99 | 6.17 | 6.07 | - |
29 ene 2024 | 6.09 | 6.15 | 6.02 | 6.05 | 5.95 | - |
26 ene 2024 | 6.09 | 6.16 | 5.96 | 6.07 | 5.97 | - |
25 ene 2024 | 5.95 | 6.11 | 5.95 | 6.11 | 6.01 | - |
24 ene 2024 | 5.89 | 6.01 | 5.79 | 5.99 | 5.89 | 1,000 |
23 ene 2024 | 5.91 | 5.96 | 5.88 | 5.89 | 5.79 | - |
22 ene 2024 | 6.01 | 6.01 | 5.85 | 5.89 | 5.79 | - |
19 ene 2024 | 5.90 | 5.91 | 5.82 | 5.89 | 5.79 | - |
18 ene 2024 | 5.84 | 5.88 | 5.81 | 5.85 | 5.75 | - |
17 ene 2024 | 5.92 | 5.99 | 5.81 | 5.83 | 5.74 | - |
16 ene 2024 | 6.10 | 6.16 | 5.93 | 5.93 | 5.83 | - |
15 ene 2024 | 6.07 | 6.09 | 6.03 | 6.07 | 5.98 | - |
12 ene 2024 | 6.13 | 6.20 | 6.06 | 6.06 | 5.96 | - |
11 ene 2024 | 6.02 | 6.08 | 5.99 | 6.04 | 5.95 | - |
10 ene 2024 | 6.14 | 6.14 | 5.98 | 5.98 | 5.89 | - |
09 ene 2024 | 6.13 | 6.28 | 6.05 | 6.11 | 6.01 | - |
08 ene 2024 | 6.26 | 6.36 | 6.07 | 6.13 | 6.03 | - |
05 ene 2024 | 6.30 | 6.35 | 6.22 | 6.31 | 6.21 | - |
04 ene 2024 | 6.45 | 6.46 | 6.26 | 6.26 | 6.16 | - |
03 ene 2024 | 6.32 | 6.46 | 6.19 | 6.45 | 6.35 | - |
02 ene 2024 | 6.28 | 6.43 | 6.27 | 6.32 | 6.22 | - |
*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. |