Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 235 |
28 jun 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
27 jun 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
26 jun 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
25 jun 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
24 jun 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
21 jun 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
20 jun 2024 | 8.98 | 8.98 | 8.97 | 8.97 | 8.97 | 235 |
19 jun 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
18 jun 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
17 jun 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
14 jun 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
13 jun 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
12 jun 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
11 jun 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
10 jun 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
07 jun 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
06 jun 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
05 jun 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
04 jun 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
03 jun 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
31 may 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
30 may 2024 | 8.57 | 8.58 | 8.57 | 8.58 | 8.58 | - |
29 may 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
28 may 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
27 may 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
24 may 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
23 may 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
22 may 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
21 may 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
20 may 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
17 may 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 700 |
16 may 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
15 may 2024 | 9.08 | 9.34 | 9.08 | 9.34 | 9.34 | 3 |
14 may 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
13 may 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
10 may 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
09 may 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
08 may 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
07 may 2024 | 9.04 | 9.30 | 9.04 | 9.30 | 9.30 | 100 |
06 may 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
03 may 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
02 may 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
30 abr 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
29 abr 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
26 abr 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
25 abr 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
24 abr 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
23 abr 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
22 abr 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
19 abr 2024 | 8.51 | 8.55 | 8.51 | 8.55 | 8.55 | - |
18 abr 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
17 abr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
16 abr 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
15 abr 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
12 abr 2024 | 8.91 | 9.19 | 8.91 | 9.19 | 9.19 | 50 |
11 abr 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
10 abr 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
09 abr 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
08 abr 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
05 abr 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
04 abr 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
03 abr 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
02 abr 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
28 mar 2024 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | - |
28 mar 2024 | 25 Dividendo | |||||
27 mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | -15.75 | - |
26 mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | -15.66 | - |
25 mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | -15.75 | - |
22 mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | -16.09 | - |
21 mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | -15.92 | - |
20 mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | -15.66 | - |
19 mar 2024 | 9.15 | 9.15 | 9.15 | 9.15 | -15.58 | - |
18 mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | -15.49 | - |
15 mar 2024 | 9.15 | 9.15 | 9.15 | 9.15 | -15.58 | - |
14 mar 2024 | 9.15 | 9.15 | 9.15 | 9.15 | -15.58 | - |
13 mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | -15.49 | - |
12 mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | -15.49 | - |
11 mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | -15.49 | - |
08 mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | -15.66 | - |
07 mar 2024 | 8.95 | 9.10 | 8.95 | 9.10 | -15.49 | - |
06 mar 2024 | 8.85 | 8.85 | 8.85 | 8.85 | -15.07 | - |
05 mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | -14.98 | - |
04 mar 2024 | 8.85 | 8.85 | 8.85 | 8.85 | -15.07 | - |
01 mar 2024 | 9.05 | 9.05 | 9.05 | 9.05 | -15.41 | - |
29 feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | -14.98 | - |
28 feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | -14.81 | - |
27 feb 2024 | 8.65 | 8.65 | 8.65 | 8.65 | -14.73 | - |
26 feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | -14.64 | - |
23 feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | -14.81 | - |
22 feb 2024 | 8.65 | 8.65 | 8.65 | 8.65 | -14.73 | - |
21 feb 2024 | 8.55 | 8.55 | 8.55 | 8.55 | -14.56 | - |
20 feb 2024 | 8.60 | 8.75 | 8.60 | 8.75 | -14.90 | 35 |
19 feb 2024 | 8.65 | 8.65 | 8.65 | 8.65 | -14.73 | - |
16 feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | -14.64 | - |
15 feb 2024 | 8.55 | 8.80 | 8.55 | 8.80 | -14.98 | 500 |
14 feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | -14.81 | - |
13 feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | -14.98 | 50 |
12 feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | -14.81 | - |
09 feb 2024 | 8.65 | 8.65 | 8.65 | 8.65 | -14.73 | - |
*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. |