Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 9.78 | 9.84 | 9.77 | 9.80 | 9.80 | 6,186,900 |
02 may 2024 | 9.73 | 9.80 | 9.73 | 9.78 | 9.78 | 12,902,000 |
30 abr 2024 | 9.76 | 9.79 | 9.72 | 9.73 | 9.73 | 18,284,500 |
29 abr 2024 | 9.79 | 9.81 | 9.73 | 9.75 | 9.75 | 11,487,500 |
26 abr 2024 | 9.78 | 9.81 | 9.76 | 9.79 | 9.79 | 21,849,500 |
25 abr 2024 | 9.80 | 9.85 | 9.76 | 9.78 | 9.78 | 20,536,400 |
24 abr 2024 | 9.82 | 9.88 | 9.79 | 9.80 | 9.80 | 16,388,400 |
23 abr 2024 | 9.74 | 9.84 | 9.74 | 9.82 | 9.82 | 12,826,500 |
22 abr 2024 | 9.65 | 9.78 | 9.64 | 9.74 | 9.74 | 10,542,600 |
19 abr 2024 | 9.68 | 9.71 | 9.65 | 9.65 | 9.65 | 11,014,400 |
18 abr 2024 | 9.63 | 9.70 | 9.59 | 9.67 | 9.67 | 6,173,800 |
17 abr 2024 | 9.58 | 9.61 | 9.53 | 9.60 | 9.60 | 8,183,700 |
16 abr 2024 | 9.65 | 9.65 | 9.58 | 9.58 | 9.58 | 16,712,100 |
15 abr 2024 | 9.64 | 9.66 | 9.60 | 9.65 | 9.65 | 10,966,600 |
12 abr 2024 | 9.63 | 9.67 | 9.61 | 9.65 | 9.65 | 20,130,900 |
09 abr 2024 | 9.69 | 9.70 | 9.62 | 9.63 | 9.63 | 5,053,800 |
08 abr 2024 | 9.65 | 9.70 | 9.62 | 9.69 | 9.69 | 5,322,100 |
05 abr 2024 | 9.68 | 9.70 | 9.63 | 9.64 | 9.64 | 8,829,400 |
04 abr 2024 | 9.63 | 9.71 | 9.62 | 9.69 | 9.69 | 8,919,600 |
03 abr 2024 | 9.74 | 9.74 | 9.58 | 9.62 | 9.62 | 17,711,600 |
02 abr 2024 | 9.72 | 9.73 | 9.69 | 9.73 | 9.73 | 9,104,200 |
01 abr 2024 | 9.69 | 9.72 | 9.68 | 9.71 | 9.71 | 5,896,100 |
29 mar 2024 | 9.65 | 9.70 | 9.63 | 9.69 | 9.69 | 11,394,900 |
27 mar 2024 | 9.69 | 9.70 | 9.65 | 9.65 | 9.65 | 12,331,400 |
26 mar 2024 | 9.62 | 9.70 | 9.59 | 9.69 | 9.69 | 12,421,500 |
25 mar 2024 | 9.59 | 9.62 | 9.54 | 9.62 | 9.62 | 8,437,900 |
22 mar 2024 | 9.55 | 9.59 | 9.53 | 9.59 | 9.59 | 11,088,500 |
21 mar 2024 | 9.57 | 9.58 | 9.52 | 9.55 | 9.55 | 13,260,300 |
20 mar 2024 | 9.65 | 9.66 | 9.55 | 9.57 | 9.57 | 8,926,900 |
19 mar 2024 | 9.75 | 9.77 | 9.61 | 9.65 | 9.65 | 15,660,900 |
18 mar 2024 | 9.71 | 9.80 | 9.66 | 9.75 | 9.75 | 9,478,200 |
15 mar 2024 | 9.64 | 9.74 | 9.60 | 9.71 | 9.71 | 28,950,100 |
14 mar 2024 | 9.61 | 9.65 | 9.52 | 9.65 | 9.65 | 16,668,600 |
13 mar 2024 | 9.52 | 9.62 | 9.48 | 9.62 | 9.62 | 14,597,000 |
13 mar 2024 | 0.31 Dividendo | |||||
12 mar 2024 | 9.82 | 9.85 | 9.78 | 9.83 | 9.52 | 13,954,200 |
11 mar 2024 | 9.75 | 9.82 | 9.75 | 9.82 | 9.51 | 14,310,100 |
08 mar 2024 | 9.70 | 9.77 | 9.67 | 9.75 | 9.44 | 13,304,100 |
07 mar 2024 | 9.65 | 9.73 | 9.63 | 9.70 | 9.39 | 12,851,700 |
06 mar 2024 | 9.62 | 9.65 | 9.57 | 9.64 | 9.34 | 12,203,500 |
05 mar 2024 | 9.60 | 9.63 | 9.48 | 9.63 | 9.33 | 16,190,000 |
04 mar 2024 | 9.45 | 9.60 | 9.42 | 9.60 | 9.30 | 22,934,200 |
01 mar 2024 | 9.53 | 9.60 | 9.43 | 9.45 | 9.15 | 13,831,100 |
29 feb 2024 | 9.53 | 9.55 | 9.50 | 9.53 | 9.23 | 25,877,300 |
28 feb 2024 | 9.50 | 9.55 | 9.49 | 9.51 | 9.21 | 15,098,000 |
27 feb 2024 | 9.51 | 9.53 | 9.49 | 9.51 | 9.21 | 12,318,900 |
26 feb 2024 | 9.52 | 9.52 | 9.48 | 9.51 | 9.21 | 10,318,700 |
23 feb 2024 | 9.52 | 9.54 | 9.50 | 9.53 | 9.23 | 11,030,500 |
22 feb 2024 | 9.53 | 9.54 | 9.50 | 9.52 | 9.22 | 9,020,000 |
21 feb 2024 | 9.50 | 9.53 | 9.48 | 9.53 | 9.23 | 10,354,100 |
20 feb 2024 | 9.46 | 9.54 | 9.45 | 9.51 | 9.21 | 11,376,500 |
19 feb 2024 | 9.43 | 9.46 | 9.41 | 9.46 | 9.16 | 5,441,400 |
16 feb 2024 | 9.42 | 9.44 | 9.40 | 9.43 | 9.13 | 9,230,300 |
15 feb 2024 | 9.40 | 9.45 | 9.36 | 9.40 | 9.10 | 14,681,500 |
14 feb 2024 | 9.41 | 9.44 | 9.38 | 9.40 | 9.10 | 9,920,200 |
13 feb 2024 | 9.30 | 9.45 | 9.26 | 9.44 | 9.14 | 8,227,000 |
09 feb 2024 | 9.28 | 9.28 | 9.24 | 9.26 | 8.97 | 1,872,900 |
08 feb 2024 | 9.28 | 9.32 | 9.26 | 9.26 | 8.97 | 6,242,500 |
07 feb 2024 | 9.31 | 9.33 | 9.26 | 9.29 | 9.00 | 11,263,600 |
06 feb 2024 | 9.32 | 9.32 | 9.27 | 9.31 | 9.02 | 12,713,500 |
05 feb 2024 | 9.31 | 9.37 | 9.30 | 9.32 | 9.03 | 6,688,200 |
02 feb 2024 | 9.26 | 9.35 | 9.25 | 9.34 | 9.05 | 7,897,900 |
31 ene 2024 | 9.24 | 9.26 | 9.20 | 9.26 | 8.97 | 25,319,200 |
30 ene 2024 | 9.23 | 9.25 | 9.22 | 9.24 | 8.95 | 10,320,800 |
29 ene 2024 | 9.14 | 9.24 | 9.14 | 9.23 | 8.94 | 9,102,600 |
26 ene 2024 | 9.10 | 9.14 | 9.09 | 9.14 | 8.85 | 11,712,600 |
24 ene 2024 | 9.09 | 9.10 | 9.07 | 9.10 | 8.81 | 2,691,000 |
23 ene 2024 | 9.02 | 9.10 | 9.02 | 9.09 | 8.80 | 8,965,400 |
22 ene 2024 | 9.03 | 9.04 | 8.98 | 9.01 | 8.73 | 7,647,700 |
19 ene 2024 | 9.02 | 9.04 | 9.00 | 9.03 | 8.75 | 3,936,200 |
18 ene 2024 | 9.05 | 9.07 | 8.98 | 9.02 | 8.74 | 21,155,600 |
17 ene 2024 | 9.06 | 9.08 | 9.02 | 9.05 | 8.76 | 6,297,800 |
16 ene 2024 | 9.09 | 9.11 | 9.06 | 9.06 | 8.77 | 4,671,600 |
15 ene 2024 | 9.06 | 9.09 | 9.03 | 9.08 | 8.79 | 2,119,300 |
12 ene 2024 | 9.00 | 9.06 | 8.97 | 9.06 | 8.77 | 4,583,000 |
11 ene 2024 | 9.01 | 9.05 | 8.99 | 9.00 | 8.72 | 7,170,600 |
10 ene 2024 | 9.09 | 9.09 | 9.00 | 9.00 | 8.72 | 6,162,000 |
09 ene 2024 | 9.08 | 9.12 | 9.06 | 9.10 | 8.81 | 6,138,900 |
08 ene 2024 | 9.06 | 9.09 | 9.06 | 9.06 | 8.77 | 5,330,400 |
05 ene 2024 | 9.03 | 9.07 | 9.00 | 9.06 | 8.77 | 4,495,500 |
04 ene 2024 | 8.90 | 9.05 | 8.90 | 9.03 | 8.75 | 5,560,000 |
03 ene 2024 | 8.92 | 8.93 | 8.88 | 8.89 | 8.61 | 8,678,500 |
02 ene 2024 | 8.89 | 8.92 | 8.83 | 8.92 | 8.64 | 6,414,300 |
29 dic 2023 | 8.91 | 8.98 | 8.89 | 8.89 | 8.61 | 18,460,900 |
28 dic 2023 | 8.92 | 8.93 | 8.89 | 8.91 | 8.63 | 10,363,900 |
27 dic 2023 | 8.90 | 8.92 | 8.89 | 8.90 | 8.62 | 9,111,900 |
26 dic 2023 | 8.89 | 8.93 | 8.89 | 8.89 | 8.61 | 4,446,800 |
22 dic 2023 | 8.90 | 8.91 | 8.88 | 8.89 | 8.61 | 9,499,000 |
21 dic 2023 | 8.97 | 8.98 | 8.88 | 8.89 | 8.61 | 14,900,400 |
20 dic 2023 | 9.00 | 9.01 | 8.95 | 8.97 | 8.69 | 10,544,500 |
19 dic 2023 | 9.02 | 9.03 | 8.97 | 8.98 | 8.70 | 8,844,000 |
18 dic 2023 | 9.00 | 9.04 | 8.99 | 9.00 | 8.72 | 14,454,300 |
15 dic 2023 | 9.05 | 9.07 | 9.00 | 9.00 | 8.72 | 12,959,300 |
14 dic 2023 | 9.06 | 9.08 | 9.04 | 9.05 | 8.76 | 12,189,400 |
13 dic 2023 | 9.08 | 9.08 | 9.06 | 9.07 | 8.78 | 17,272,900 |
12 dic 2023 | 9.06 | 9.08 | 9.05 | 9.07 | 8.78 | 10,430,500 |
11 dic 2023 | 9.04 | 9.06 | 9.03 | 9.05 | 8.76 | 3,501,100 |
08 dic 2023 | 9.01 | 9.07 | 8.99 | 9.04 | 8.75 | 3,680,200 |
07 dic 2023 | 9.00 | 9.03 | 8.98 | 9.01 | 8.73 | 5,578,600 |
06 dic 2023 | 9.01 | 9.04 | 8.99 | 9.00 | 8.72 | 9,132,000 |
*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. |