Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 8.64 | 8.64 | 8.36 | 8.48 | 8.48 | 2,384 |
01 jul 2024 | - | - | - | - | - | - |
28 jun 2024 | 8.88 | 8.88 | 8.78 | 8.78 | 8.78 | 5,209 |
27 jun 2024 | 8.91 | 9.05 | 8.87 | 8.87 | 8.87 | 13,544 |
26 jun 2024 | 9.10 | 9.15 | 8.96 | 9.11 | 9.11 | 20,068 |
25 jun 2024 | 8.92 | 8.92 | 8.85 | 8.89 | 8.89 | 441 |
24 jun 2024 | 8.69 | 8.81 | 8.66 | 8.81 | 8.81 | 205 |
21 jun 2024 | 8.92 | 8.94 | 8.92 | 8.94 | 8.94 | 52 |
20 jun 2024 | 9.15 | 9.15 | 9.11 | 9.11 | 9.11 | 3,293 |
19 jun 2024 | 9.23 | 9.23 | 9.20 | 9.23 | 9.23 | 856 |
18 jun 2024 | - | - | - | - | - | - |
17 jun 2024 | - | - | - | - | - | - |
14 jun 2024 | - | - | - | - | - | - |
13 jun 2024 | - | - | - | - | - | - |
12 jun 2024 | 8.89 | 8.94 | 8.89 | 8.89 | 8.89 | 4,202 |
11 jun 2024 | 9.22 | 9.39 | 9.22 | 9.35 | 9.35 | 4,857 |
11 jun 2024 | 0.22 Dividendo | |||||
10 jun 2024 | - | - | - | - | - | - |
07 jun 2024 | 9.72 | 9.72 | 9.71 | 9.71 | 9.71 | 924 |
06 jun 2024 | 9.84 | 9.84 | 9.77 | 9.79 | 9.79 | 846 |
05 jun 2024 | 9.86 | 9.86 | 9.81 | 9.83 | 9.83 | 112 |
04 jun 2024 | 9.77 | 9.77 | 9.71 | 9.73 | 9.73 | 229 |
03 jun 2024 | 9.92 | 9.92 | 9.81 | 9.82 | 9.82 | 993 |
31 may 2024 | 9.80 | 9.80 | 9.50 | 9.50 | 9.50 | 3,991 |
30 may 2024 | 9.73 | 9.73 | 9.61 | 9.67 | 9.67 | 4,990 |
29 may 2024 | 9.86 | 9.90 | 9.86 | 9.90 | 9.90 | 860 |
28 may 2024 | 10.10 | 10.10 | 9.99 | 10.02 | 10.02 | 1,088 |
24 may 2024 | 9.85 | 9.89 | 9.85 | 9.88 | 9.88 | 897 |
23 may 2024 | 10.14 | 10.14 | 10.02 | 10.04 | 10.04 | 488 |
22 may 2024 | 10.32 | 10.42 | 10.32 | 10.38 | 10.38 | 2,156 |
21 may 2024 | 10.20 | 10.28 | 10.18 | 10.24 | 10.24 | 2,009 |
20 may 2024 | 10.76 | 10.76 | 10.60 | 10.60 | 10.60 | 2,574 |
17 may 2024 | 10.10 | 10.22 | 10.06 | 10.22 | 10.22 | 6,670 |
16 may 2024 | 10.16 | 10.22 | 10.12 | 10.22 | 10.22 | 740 |
15 may 2024 | - | - | - | - | - | - |
14 may 2024 | 10.20 | 10.26 | 10.18 | 10.22 | 10.22 | 2,542 |
13 may 2024 | 9.89 | 9.94 | 9.88 | 9.93 | 9.93 | 31,097 |
10 may 2024 | 9.81 | 9.90 | 9.81 | 9.90 | 9.90 | 248 |
09 may 2024 | 9.80 | 9.86 | 9.80 | 9.86 | 9.86 | 1,318 |
08 may 2024 | 9.82 | 9.82 | 9.72 | 9.72 | 9.72 | 1,795 |
07 may 2024 | 9.82 | 9.93 | 9.82 | 9.87 | 9.87 | 3,033 |
03 may 2024 | 9.85 | 10.02 | 9.79 | 9.97 | 9.97 | 15,255 |
02 may 2024 | 9.85 | 9.96 | 9.82 | 9.83 | 9.83 | 4,182 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 9.60 | 9.62 | 9.53 | 9.56 | 9.56 | 3,189 |
29 abr 2024 | 9.68 | 9.72 | 9.53 | 9.54 | 9.54 | 2,334 |
26 abr 2024 | 9.39 | 9.46 | 9.36 | 9.38 | 9.38 | 14,742 |
25 abr 2024 | 9.26 | 9.26 | 9.19 | 9.20 | 9.20 | 520 |
24 abr 2024 | 9.13 | 9.14 | 9.10 | 9.14 | 9.14 | 2,279 |
23 abr 2024 | 8.87 | 8.93 | 8.87 | 8.90 | 8.90 | 34 |
22 abr 2024 | 8.94 | 8.94 | 8.83 | 8.92 | 8.92 | 51,315 |
19 abr 2024 | 8.75 | 8.82 | 8.74 | 8.79 | 8.79 | 584 |
18 abr 2024 | 9.10 | 9.10 | 9.02 | 9.05 | 9.05 | 7,402 |
17 abr 2024 | 8.88 | 8.91 | 8.86 | 8.91 | 8.91 | 2,152,323 |
16 abr 2024 | 8.94 | 8.97 | 8.85 | 8.91 | 8.91 | 11,560 |
15 abr 2024 | 9.18 | 9.23 | 9.18 | 9.23 | 9.23 | 496 |
12 abr 2024 | 9.54 | 9.78 | 9.40 | 9.78 | 9.78 | 155,040 |
11 abr 2024 | 9.69 | 9.86 | 9.69 | 9.80 | 9.80 | 1,782 |
10 abr 2024 | 9.82 | 9.86 | 9.75 | 9.81 | 9.81 | 8,662 |
09 abr 2024 | 9.54 | 9.62 | 9.52 | 9.58 | 9.58 | 551 |
08 abr 2024 | 9.50 | 9.50 | 9.38 | 9.42 | 9.42 | 1,399 |
05 abr 2024 | 9.34 | 9.43 | 9.34 | 9.41 | 9.41 | 612 |
04 abr 2024 | - | - | - | - | - | - |
03 abr 2024 | - | - | - | - | - | - |
02 abr 2024 | 9.45 | 9.48 | 9.38 | 9.44 | 9.44 | 1,000 |
28 mar 2024 | 9.26 | 9.26 | 9.23 | 9.23 | 9.23 | 336 |
27 mar 2024 | 9.19 | 9.22 | 9.09 | 9.10 | 9.10 | 2,619 |
26 mar 2024 | 9.14 | 9.24 | 9.00 | 9.13 | 9.13 | 29,859 |
25 mar 2024 | 8.87 | 8.87 | 8.79 | 8.86 | 8.86 | 202,950 |
22 mar 2024 | 9.18 | 9.23 | 9.16 | 9.23 | 9.23 | 559 |
21 mar 2024 | 9.25 | 9.30 | 9.18 | 9.18 | 9.18 | 193,752 |
20 mar 2024 | 8.88 | 8.89 | 8.84 | 8.85 | 8.85 | 265 |
19 mar 2024 | 8.86 | 8.87 | 8.83 | 8.86 | 8.86 | 1,553 |
18 mar 2024 | 8.89 | 8.89 | 8.84 | 8.85 | 8.85 | 1,046 |
15 mar 2024 | 8.64 | 8.68 | 8.64 | 8.68 | 8.68 | 537 |
14 mar 2024 | 8.70 | 8.79 | 8.68 | 8.79 | 8.79 | 908 |
13 mar 2024 | 8.95 | 8.96 | 8.81 | 8.81 | 8.81 | 18,880 |
12 mar 2024 | 8.84 | 8.87 | 8.78 | 8.79 | 8.79 | 481 |
11 mar 2024 | 8.59 | 8.60 | 8.58 | 8.58 | 8.58 | 111 |
08 mar 2024 | 8.52 | 8.52 | 8.47 | 8.47 | 8.47 | 1,345 |
07 mar 2024 | 8.43 | 8.43 | 8.34 | 8.38 | 8.38 | 405 |
06 mar 2024 | 8.48 | 8.48 | 8.44 | 8.44 | 8.44 | 1,087 |
05 mar 2024 | 8.33 | 8.33 | 8.28 | 8.30 | 8.30 | 1,026 |
04 mar 2024 | 8.53 | 8.57 | 8.52 | 8.57 | 8.57 | 1,009 |
01 mar 2024 | 8.64 | 8.69 | 8.64 | 8.65 | 8.65 | 928 |
29 feb 2024 | 8.59 | 8.67 | 8.58 | 8.58 | 8.58 | 832 |
28 feb 2024 | 8.45 | 8.46 | 8.42 | 8.44 | 8.44 | 2,949 |
27 feb 2024 | 8.49 | 8.65 | 8.49 | 8.65 | 8.65 | 2,435 |
26 feb 2024 | 8.48 | 8.48 | 8.43 | 8.43 | 8.43 | 4,953 |
23 feb 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 57,000 |
22 feb 2024 | 8.28 | 8.32 | 8.28 | 8.32 | 8.32 | 1,711 |
21 feb 2024 | 8.28 | 8.29 | 8.21 | 8.21 | 8.21 | 8,741 |
20 feb 2024 | 7.97 | 8.06 | 7.97 | 8.03 | 8.03 | 194 |
19 feb 2024 | 8.08 | 8.10 | 8.08 | 8.10 | 8.10 | 24 |
16 feb 2024 | 8.39 | 8.39 | 8.29 | 8.30 | 8.30 | 814 |
15 feb 2024 | 8.06 | 8.08 | 8.06 | 8.08 | 8.08 | 195 |
14 feb 2024 | 7.99 | 8.03 | 7.99 | 7.99 | 7.99 | 739 |
13 feb 2024 | - | - | - | - | - | - |
12 feb 2024 | - | - | - | - | - | - |
09 feb 2024 | 7.83 | 7.83 | 7.82 | 7.82 | 7.82 | 5,000 |
*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. |