Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
16 may 2024 | 7.95 | 8.03 | 7.90 | 7.94 | 7.94 | 173,401 |
15 may 2024 | 7.99 | 8.03 | 7.82 | 7.94 | 7.94 | 168,785 |
14 may 2024 | 8.31 | 8.33 | 7.90 | 7.97 | 7.97 | 396,152 |
13 may 2024 | 8.32 | 8.33 | 8.25 | 8.31 | 8.31 | 70,541 |
12 may 2024 | 8.45 | 8.45 | 8.20 | 8.33 | 8.33 | 189,124 |
09 may 2024 | 8.55 | 8.59 | 8.31 | 8.45 | 8.45 | 136,089 |
08 may 2024 | 8.55 | 8.55 | 8.50 | 8.53 | 8.53 | 47,618 |
07 may 2024 | 8.60 | 8.61 | 8.48 | 8.50 | 8.50 | 193,093 |
06 may 2024 | 8.60 | 8.63 | 8.49 | 8.62 | 8.62 | 71,505 |
05 may 2024 | 8.62 | 8.63 | 8.59 | 8.60 | 8.60 | 42,288 |
02 may 2024 | 8.61 | 8.63 | 8.60 | 8.62 | 8.62 | 25,329 |
01 may 2024 | 8.58 | 8.62 | 8.58 | 8.60 | 8.60 | 53,305 |
30 abr 2024 | 8.63 | 8.63 | 8.56 | 8.58 | 8.58 | 93,445 |
29 abr 2024 | 8.60 | 8.66 | 8.60 | 8.64 | 8.64 | 64,179 |
28 abr 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
25 abr 2024 | 8.70 | 8.74 | 8.64 | 8.67 | 8.67 | 83,682 |
24 abr 2024 | 8.77 | 8.78 | 8.67 | 8.67 | 8.67 | 183,777 |
23 abr 2024 | 8.75 | 8.77 | 8.74 | 8.77 | 8.77 | 85,295 |
22 abr 2024 | 8.74 | 8.78 | 8.71 | 8.72 | 8.72 | 112,452 |
21 abr 2024 | 8.75 | 8.80 | 8.70 | 8.74 | 8.74 | 103,259 |
18 abr 2024 | 8.70 | 8.80 | 8.68 | 8.80 | 8.80 | 78,005 |
17 abr 2024 | 8.67 | 8.70 | 8.60 | 8.68 | 8.68 | 134,721 |
16 abr 2024 | 8.70 | 8.72 | 8.68 | 8.70 | 8.70 | 49,237 |
15 abr 2024 | 8.74 | 8.79 | 8.67 | 8.70 | 8.70 | 127,967 |
14 abr 2024 | - | - | - | - | - | - |
04 abr 2024 | 8.81 | 8.81 | 8.72 | 8.79 | 8.79 | 96,776 |
03 abr 2024 | 8.80 | 8.84 | 8.75 | 8.81 | 8.81 | 67,089 |
02 abr 2024 | 8.72 | 8.79 | 8.71 | 8.79 | 8.79 | 81,590 |
01 abr 2024 | 8.67 | 8.79 | 8.66 | 8.74 | 8.74 | 76,417 |
31 mar 2024 | 8.84 | 8.84 | 8.65 | 8.67 | 8.67 | 134,771 |
28 mar 2024 | 8.82 | 8.86 | 8.79 | 8.84 | 8.84 | 53,462 |
27 mar 2024 | 8.80 | 8.90 | 8.80 | 8.82 | 8.82 | 110,851 |
26 mar 2024 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | 46,152 |
25 mar 2024 | 8.77 | 8.80 | 8.75 | 8.77 | 8.77 | 60,523 |
24 mar 2024 | 8.80 | 8.85 | 8.70 | 8.77 | 8.77 | 98,083 |
21 mar 2024 | 8.80 | 8.85 | 8.79 | 8.85 | 8.85 | 49,983 |
20 mar 2024 | 8.82 | 8.90 | 8.71 | 8.76 | 8.76 | 177,339 |
19 mar 2024 | 8.79 | 8.83 | 8.75 | 8.82 | 8.82 | 60,017 |
18 mar 2024 | 8.71 | 8.80 | 8.62 | 8.79 | 8.79 | 152,824 |
17 mar 2024 | 8.80 | 8.82 | 8.69 | 8.70 | 8.70 | 184,089 |
14 mar 2024 | 8.82 | 8.95 | 8.78 | 8.80 | 8.80 | 209,276 |
13 mar 2024 | 8.92 | 8.95 | 8.84 | 8.87 | 8.87 | 62,587 |
12 mar 2024 | 8.86 | 8.99 | 8.86 | 8.87 | 8.87 | 92,140 |
11 mar 2024 | 8.85 | 8.95 | 8.84 | 8.86 | 8.86 | 61,772 |
10 mar 2024 | 8.91 | 8.97 | 8.85 | 8.85 | 8.85 | 79,429 |
07 mar 2024 | 8.93 | 8.95 | 8.90 | 8.91 | 8.91 | 87,082 |
06 mar 2024 | 8.87 | 8.98 | 8.86 | 8.93 | 8.93 | 91,270 |
05 mar 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
04 mar 2024 | 8.88 | 8.88 | 8.85 | 8.87 | 8.87 | 57,084 |
03 mar 2024 | 8.97 | 8.97 | 8.88 | 8.88 | 8.88 | 43,283 |
29 feb 2024 | 8.81 | 8.99 | 8.81 | 8.99 | 8.99 | 156,855 |
28 feb 2024 | 8.84 | 8.86 | 8.81 | 8.81 | 8.81 | 82,535 |
27 feb 2024 | 8.81 | 8.88 | 8.81 | 8.87 | 8.87 | 99,626 |
26 feb 2024 | 8.84 | 8.85 | 8.81 | 8.81 | 8.81 | 66,794 |
25 feb 2024 | 8.82 | 8.85 | 8.81 | 8.85 | 8.85 | 129,206 |
21 feb 2024 | 8.84 | 8.84 | 8.80 | 8.81 | 8.81 | 43,611 |
20 feb 2024 | 8.85 | 8.85 | 8.80 | 8.82 | 8.82 | 96,437 |
19 feb 2024 | 8.78 | 8.85 | 8.78 | 8.84 | 8.84 | 58,255 |
18 feb 2024 | 8.78 | 8.83 | 8.77 | 8.80 | 8.80 | 73,956 |
15 feb 2024 | 8.72 | 8.78 | 8.72 | 8.77 | 8.77 | 103,810 |
14 feb 2024 | 8.77 | 8.79 | 8.72 | 8.72 | 8.72 | 53,412 |
13 feb 2024 | 8.78 | 8.79 | 8.72 | 8.77 | 8.77 | 56,284 |
12 feb 2024 | 8.86 | 8.86 | 8.70 | 8.78 | 8.78 | 59,801 |
11 feb 2024 | 8.74 | 8.80 | 8.70 | 8.76 | 8.76 | 96,602 |
08 feb 2024 | 8.74 | 8.77 | 8.68 | 8.71 | 8.71 | 72,788 |
07 feb 2024 | 8.74 | 8.77 | 8.68 | 8.71 | 8.71 | 72,788 |
06 feb 2024 | 8.74 | 8.79 | 8.73 | 8.77 | 8.77 | 58,410 |
05 feb 2024 | 8.70 | 8.77 | 8.70 | 8.74 | 8.74 | 84,950 |
04 feb 2024 | 8.72 | 8.75 | 8.70 | 8.72 | 8.72 | 48,762 |
01 feb 2024 | 8.75 | 8.75 | 8.66 | 8.73 | 8.73 | 169,674 |
31 ene 2024 | 8.70 | 8.73 | 8.66 | 8.70 | 8.70 | 33,849 |
30 ene 2024 | 8.81 | 8.83 | 8.69 | 8.70 | 8.70 | 285,526 |
29 ene 2024 | 8.77 | 8.93 | 8.77 | 8.81 | 8.81 | 167,287 |
28 ene 2024 | 8.77 | 8.80 | 8.73 | 8.77 | 8.77 | 68,168 |
25 ene 2024 | 8.74 | 8.80 | 8.74 | 8.77 | 8.77 | 116,018 |
24 ene 2024 | 8.75 | 8.78 | 8.71 | 8.74 | 8.74 | 91,953 |
23 ene 2024 | 8.75 | 8.80 | 8.73 | 8.76 | 8.76 | 84,200 |
22 ene 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
21 ene 2024 | 8.60 | 8.75 | 8.60 | 8.75 | 8.75 | 179,093 |
18 ene 2024 | 8.81 | 8.81 | 8.71 | 8.71 | 8.71 | 86,273 |
17 ene 2024 | 8.80 | 8.90 | 8.79 | 8.81 | 8.81 | 135,623 |
16 ene 2024 | 8.85 | 8.87 | 8.80 | 8.81 | 8.81 | 65,302 |
15 ene 2024 | 8.83 | 8.93 | 8.82 | 8.88 | 8.88 | 73,738 |
14 ene 2024 | 8.87 | 8.90 | 8.81 | 8.90 | 8.90 | 110,438 |
11 ene 2024 | 8.90 | 8.94 | 8.85 | 8.88 | 8.88 | 126,870 |
10 ene 2024 | 8.91 | 9.06 | 8.90 | 8.95 | 8.95 | 138,886 |
09 ene 2024 | 8.87 | 8.95 | 8.80 | 8.95 | 8.95 | 196,158 |
08 ene 2024 | 8.84 | 8.90 | 8.80 | 8.87 | 8.87 | 179,024 |
07 ene 2024 | 8.85 | 8.87 | 8.81 | 8.85 | 8.85 | 99,357 |
04 ene 2024 | 8.92 | 8.92 | 8.78 | 8.85 | 8.85 | 144,960 |
03 ene 2024 | 9.00 | 9.01 | 8.93 | 8.93 | 8.93 | 193,539 |
02 ene 2024 | 8.99 | 9.03 | 8.96 | 9.00 | 9.00 | 222,843 |
01 ene 2024 | 9.00 | 9.03 | 8.96 | 8.99 | 8.99 | 444,787 |
01 ene 2024 | 0.145 Dividendo | |||||
31 dic 2023 | 9.06 | 9.13 | 9.04 | 9.12 | 8.97 | 244,985 |
28 dic 2023 | 9.04 | 9.08 | 9.01 | 9.06 | 8.92 | 274,755 |
27 dic 2023 | 8.97 | 9.03 | 8.96 | 9.01 | 8.87 | 221,672 |
26 dic 2023 | 8.93 | 9.02 | 8.93 | 8.94 | 8.80 | 336,438 |
25 dic 2023 | 8.83 | 8.95 | 8.83 | 8.93 | 8.79 | 105,452 |
24 dic 2023 | 8.80 | 8.92 | 8.80 | 8.90 | 8.76 | 268,136 |
*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. |