Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 550 |
01 jul 2024 | - | - | - | - | - | - |
28 jun 2024 | 8.65 | 8.65 | 8.45 | 8.45 | 8.45 | - |
27 jun 2024 | 8.65 | 8.75 | 8.65 | 8.70 | 8.70 | - |
26 jun 2024 | 8.80 | 8.80 | 8.55 | 8.65 | 8.65 | - |
25 jun 2024 | 8.95 | 8.95 | 8.75 | 8.75 | 8.75 | - |
24 jun 2024 | 8.85 | 9.00 | 8.80 | 8.95 | 8.95 | - |
21 jun 2024 | 8.90 | 8.90 | 8.75 | 8.75 | 8.75 | - |
20 jun 2024 | 8.65 | 8.90 | 8.65 | 8.90 | 8.90 | - |
19 jun 2024 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | - |
18 jun 2024 | 8.70 | 8.70 | 8.65 | 8.70 | 8.70 | - |
17 jun 2024 | 8.65 | 8.65 | 8.60 | 8.65 | 8.65 | - |
14 jun 2024 | 8.80 | 8.80 | 8.60 | 8.65 | 8.65 | - |
13 jun 2024 | 8.95 | 8.95 | 8.75 | 8.80 | 8.80 | - |
12 jun 2024 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | - |
11 jun 2024 | 9.05 | 9.10 | 8.90 | 8.90 | 8.90 | - |
10 jun 2024 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | - |
07 jun 2024 | 9.05 | 9.05 | 8.95 | 9.00 | 9.00 | - |
06 jun 2024 | 9.15 | 9.15 | 9.00 | 9.10 | 9.10 | - |
06 jun 2024 | 0.244 Dividendo | |||||
05 jun 2024 | 9.50 | 9.50 | 9.40 | 9.40 | 9.16 | - |
04 jun 2024 | 9.50 | 9.50 | 9.40 | 9.45 | 9.20 | - |
03 jun 2024 | 9.60 | 9.65 | 9.50 | 9.50 | 9.25 | - |
31 may 2024 | 9.60 | 9.60 | 9.55 | 9.55 | 9.30 | - |
30 may 2024 | 9.35 | 9.60 | 9.35 | 9.60 | 9.35 | - |
29 may 2024 | 9.60 | 9.60 | 9.40 | 9.40 | 9.16 | - |
28 may 2024 | 9.60 | 9.70 | 9.60 | 9.65 | 9.40 | - |
27 may 2024 | 9.55 | 9.60 | 9.55 | 9.60 | 9.35 | - |
24 may 2024 | 9.50 | 9.60 | 9.50 | 9.55 | 9.30 | - |
23 may 2024 | 9.60 | 9.60 | 9.55 | 9.55 | 9.30 | - |
22 may 2024 | 9.70 | 9.70 | 9.55 | 9.55 | 9.30 | - |
21 may 2024 | 9.85 | 9.85 | 9.70 | 9.75 | 9.50 | - |
20 may 2024 | 9.80 | 9.85 | 9.80 | 9.85 | 9.59 | - |
17 may 2024 | 9.85 | 9.85 | 9.80 | 9.80 | 9.55 | - |
16 may 2024 | 9.80 | 9.85 | 9.80 | 9.85 | 9.59 | - |
15 may 2024 | 9.80 | 9.80 | 9.70 | 9.75 | 9.50 | - |
14 may 2024 | 9.75 | 9.80 | 9.75 | 9.75 | 9.50 | - |
13 may 2024 | 9.75 | 9.80 | 9.75 | 9.75 | 9.50 | 550 |
10 may 2024 | 9.60 | 9.75 | 9.60 | 9.75 | 9.50 | - |
09 may 2024 | 9.65 | 9.65 | 9.60 | 9.60 | 9.35 | - |
08 may 2024 | 9.55 | 9.60 | 9.55 | 9.60 | 9.35 | - |
07 may 2024 | 9.35 | 9.60 | 9.35 | 9.50 | 9.25 | - |
06 may 2024 | 9.40 | 9.45 | 9.30 | 9.35 | 9.11 | - |
03 may 2024 | 9.35 | 9.50 | 9.35 | 9.40 | 9.16 | - |
02 may 2024 | 9.25 | 9.35 | 9.25 | 9.35 | 9.11 | - |
30 abr 2024 | 9.50 | 9.55 | 9.35 | 9.35 | 9.11 | - |
29 abr 2024 | 9.50 | 9.50 | 9.45 | 9.50 | 9.25 | - |
26 abr 2024 | 9.20 | 9.45 | 9.20 | 9.45 | 9.20 | - |
25 abr 2024 | 9.20 | 9.20 | 9.00 | 9.20 | 8.96 | - |
24 abr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.01 | - |
23 abr 2024 | 9.15 | 9.20 | 9.10 | 9.20 | 8.96 | - |
22 abr 2024 | 9.00 | 9.10 | 9.00 | 9.10 | 8.86 | - |
19 abr 2024 | 8.85 | 9.00 | 8.85 | 8.95 | 8.72 | - |
18 abr 2024 | 8.80 | 8.95 | 8.80 | 8.85 | 8.62 | - |
17 abr 2024 | 8.80 | 8.85 | 8.80 | 8.85 | 8.62 | - |
16 abr 2024 | 8.75 | 8.80 | 8.75 | 8.80 | 8.57 | - |
15 abr 2024 | 8.90 | 8.90 | 8.85 | 8.85 | 8.62 | - |
12 abr 2024 | 8.95 | 8.95 | 8.85 | 8.85 | 8.62 | - |
11 abr 2024 | 8.70 | 8.90 | 8.70 | 8.90 | 8.67 | - |
10 abr 2024 | 8.75 | 8.95 | 8.70 | 8.70 | 8.47 | - |
09 abr 2024 | 8.50 | 8.70 | 8.45 | 8.70 | 8.47 | - |
08 abr 2024 | 8.40 | 8.55 | 8.35 | 8.55 | 8.33 | - |
05 abr 2024 | 8.45 | 8.45 | 8.35 | 8.40 | 8.18 | - |
04 abr 2024 | 8.45 | 8.55 | 8.45 | 8.55 | 8.33 | - |
03 abr 2024 | 8.45 | 8.50 | 8.45 | 8.45 | 8.23 | - |
02 abr 2024 | 8.70 | 8.70 | 8.55 | 8.55 | 8.33 | - |
28 mar 2024 | 8.57 | 8.80 | 8.57 | 8.72 | 8.49 | - |
27 mar 2024 | 8.59 | 8.59 | 8.46 | 8.57 | 8.35 | - |
26 mar 2024 | 8.54 | 8.58 | 8.54 | 8.58 | 8.36 | - |
25 mar 2024 | 8.53 | 8.59 | 8.53 | 8.54 | 8.32 | - |
22 mar 2024 | 8.39 | 8.64 | 8.39 | 8.57 | 8.35 | - |
21 mar 2024 | 8.27 | 8.41 | 8.27 | 8.41 | 8.19 | - |
20 mar 2024 | 8.15 | 8.20 | 8.11 | 8.20 | 7.99 | - |
19 mar 2024 | 8.18 | 8.18 | 8.13 | 8.15 | 7.94 | - |
18 mar 2024 | 8.19 | 8.22 | 8.16 | 8.16 | 7.95 | - |
15 mar 2024 | 8.12 | 8.23 | 8.12 | 8.19 | 7.98 | - |
14 mar 2024 | 8.26 | 8.28 | 8.11 | 8.11 | 7.90 | - |
13 mar 2024 | 8.35 | 8.35 | 8.27 | 8.27 | 8.06 | - |
12 mar 2024 | 8.30 | 8.37 | 8.30 | 8.33 | 8.11 | - |
11 mar 2024 | 8.20 | 8.26 | 8.17 | 8.26 | 8.05 | - |
08 mar 2024 | 8.29 | 8.29 | 8.20 | 8.20 | 7.99 | - |
07 mar 2024 | 8.21 | 8.30 | 8.21 | 8.30 | 8.08 | - |
06 mar 2024 | 8.25 | 8.29 | 8.25 | 8.27 | 8.06 | - |
05 mar 2024 | 8.28 | 8.28 | 8.22 | 8.25 | 8.04 | - |
04 mar 2024 | 8.27 | 8.28 | 8.26 | 8.27 | 8.06 | - |
01 mar 2024 | 8.24 | 8.28 | 8.23 | 8.26 | 8.05 | - |
29 feb 2024 | 8.31 | 8.32 | 8.21 | 8.21 | 8.00 | - |
28 feb 2024 | 8.31 | 8.33 | 8.25 | 8.30 | 8.08 | - |
27 feb 2024 | 8.41 | 8.41 | 8.28 | 8.28 | 8.07 | - |
26 feb 2024 | 8.47 | 8.50 | 8.40 | 8.40 | 8.18 | - |
23 feb 2024 | 8.37 | 8.48 | 8.29 | 8.48 | 8.26 | - |
22 feb 2024 | 9.06 | 9.06 | 8.37 | 8.37 | 8.15 | - |
21 feb 2024 | 9.03 | 9.17 | 9.00 | 9.03 | 8.80 | - |
20 feb 2024 | 9.07 | 9.16 | 9.07 | 9.12 | 8.88 | - |
19 feb 2024 | 9.01 | 9.08 | 9.01 | 9.08 | 8.84 | - |
16 feb 2024 | 8.97 | 9.04 | 8.97 | 9.03 | 8.80 | - |
15 feb 2024 | 8.94 | 8.96 | 8.92 | 8.94 | 8.71 | - |
14 feb 2024 | 8.80 | 8.93 | 8.80 | 8.86 | 8.63 | - |
13 feb 2024 | 9.08 | 9.08 | 8.80 | 8.80 | 8.57 | - |
12 feb 2024 | 9.08 | 9.14 | 9.01 | 9.12 | 8.88 | - |
*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. |