Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 9.38 | 9.46 | 9.34 | 9.42 | 9.42 | 40,000 |
25 abr 2024 | 9.32 | 9.32 | 9.22 | 9.30 | 9.30 | 40,500 |
24 abr 2024 | 9.39 | 9.39 | 9.32 | 9.36 | 9.36 | 40,500 |
23 abr 2024 | 9.27 | 9.37 | 9.26 | 9.36 | 9.36 | 46,100 |
22 abr 2024 | 9.13 | 9.26 | 9.13 | 9.25 | 9.25 | 62,600 |
22 abr 2024 | 0.065 Dividendo | |||||
19 abr 2024 | 9.19 | 9.19 | 9.11 | 9.15 | 9.09 | 30,100 |
18 abr 2024 | 9.20 | 9.20 | 9.15 | 9.17 | 9.10 | 26,100 |
17 abr 2024 | 9.21 | 9.21 | 9.14 | 9.17 | 9.10 | 54,500 |
16 abr 2024 | 9.17 | 9.17 | 9.12 | 9.14 | 9.08 | 59,000 |
15 abr 2024 | 9.32 | 9.34 | 9.15 | 9.16 | 9.09 | 69,400 |
12 abr 2024 | 9.42 | 9.42 | 9.25 | 9.26 | 9.19 | 55,800 |
11 abr 2024 | 9.50 | 9.51 | 9.41 | 9.46 | 9.39 | 51,500 |
10 abr 2024 | 9.51 | 9.53 | 9.44 | 9.45 | 9.38 | 50,500 |
09 abr 2024 | 9.60 | 9.60 | 9.54 | 9.58 | 9.51 | 51,900 |
08 abr 2024 | 9.55 | 9.57 | 9.51 | 9.55 | 9.48 | 61,500 |
05 abr 2024 | 9.48 | 9.55 | 9.46 | 9.53 | 9.46 | 30,900 |
04 abr 2024 | 9.55 | 9.62 | 9.47 | 9.47 | 9.40 | 29,400 |
03 abr 2024 | 9.50 | 9.55 | 9.48 | 9.55 | 9.48 | 41,900 |
02 abr 2024 | 9.56 | 9.56 | 9.50 | 9.51 | 9.44 | 57,000 |
01 abr 2024 | 9.71 | 9.71 | 9.59 | 9.60 | 9.53 | 60,200 |
28 mar 2024 | 9.66 | 9.71 | 9.63 | 9.71 | 9.64 | 63,100 |
27 mar 2024 | 9.58 | 9.64 | 9.58 | 9.64 | 9.57 | 39,600 |
26 mar 2024 | 9.60 | 9.63 | 9.55 | 9.55 | 9.48 | 74,100 |
25 mar 2024 | 9.67 | 9.68 | 9.58 | 9.60 | 9.53 | 35,900 |
22 mar 2024 | 9.68 | 9.69 | 9.63 | 9.65 | 9.58 | 24,800 |
21 mar 2024 | 9.66 | 9.72 | 9.65 | 9.65 | 9.58 | 28,300 |
20 mar 2024 | 9.58 | 9.65 | 9.55 | 9.65 | 9.58 | 21,100 |
20 mar 2024 | 0.065 Dividendo | |||||
19 mar 2024 | 9.60 | 9.63 | 9.56 | 9.63 | 9.50 | 30,900 |
18 mar 2024 | 9.58 | 9.65 | 9.58 | 9.60 | 9.47 | 30,500 |
15 mar 2024 | 9.59 | 9.60 | 9.56 | 9.57 | 9.44 | 29,300 |
14 mar 2024 | 9.69 | 9.70 | 9.57 | 9.58 | 9.45 | 61,700 |
13 mar 2024 | 9.69 | 9.72 | 9.64 | 9.66 | 9.53 | 70,800 |
12 mar 2024 | 9.58 | 9.65 | 9.53 | 9.65 | 9.52 | 55,500 |
11 mar 2024 | 9.50 | 9.53 | 9.47 | 9.53 | 9.40 | 28,700 |
08 mar 2024 | 9.62 | 9.62 | 9.52 | 9.55 | 9.42 | 51,500 |
07 mar 2024 | 9.58 | 9.60 | 9.55 | 9.59 | 9.46 | 31,600 |
06 mar 2024 | 9.52 | 9.55 | 9.49 | 9.52 | 9.39 | 33,100 |
05 mar 2024 | 9.48 | 9.52 | 9.40 | 9.44 | 9.31 | 54,700 |
04 mar 2024 | 9.51 | 9.51 | 9.48 | 9.49 | 9.36 | 31,200 |
01 mar 2024 | 9.40 | 9.50 | 9.40 | 9.49 | 9.36 | 62,200 |
29 feb 2024 | 9.43 | 9.45 | 9.38 | 9.40 | 9.27 | 48,700 |
28 feb 2024 | 9.40 | 9.41 | 9.34 | 9.37 | 9.24 | 67,200 |
27 feb 2024 | 9.40 | 9.47 | 9.40 | 9.42 | 9.29 | 49,300 |
26 feb 2024 | 9.50 | 9.50 | 9.39 | 9.39 | 9.26 | 82,700 |
23 feb 2024 | 9.55 | 9.56 | 9.50 | 9.51 | 9.38 | 55,300 |
22 feb 2024 | 9.49 | 9.54 | 9.49 | 9.53 | 9.40 | 65,500 |
21 feb 2024 | 9.37 | 9.43 | 9.35 | 9.43 | 9.30 | 47,700 |
21 feb 2024 | 0.065 Dividendo | |||||
20 feb 2024 | 9.48 | 9.49 | 9.40 | 9.42 | 9.23 | 87,700 |
16 feb 2024 | 9.49 | 9.49 | 9.42 | 9.43 | 9.24 | 80,200 |
15 feb 2024 | 9.40 | 9.46 | 9.39 | 9.45 | 9.26 | 46,700 |
14 feb 2024 | 9.37 | 9.41 | 9.37 | 9.39 | 9.20 | 88,000 |
13 feb 2024 | 9.36 | 9.39 | 9.28 | 9.30 | 9.11 | 95,300 |
12 feb 2024 | 9.43 | 9.49 | 9.43 | 9.45 | 9.26 | 107,300 |
09 feb 2024 | 9.40 | 9.42 | 9.39 | 9.42 | 9.23 | 47,100 |
08 feb 2024 | 9.40 | 9.40 | 9.36 | 9.40 | 9.21 | 37,500 |
07 feb 2024 | 9.31 | 9.40 | 9.31 | 9.38 | 9.19 | 45,100 |
06 feb 2024 | 9.20 | 9.30 | 9.20 | 9.29 | 9.10 | 31,100 |
05 feb 2024 | 9.24 | 9.24 | 9.17 | 9.18 | 8.99 | 66,600 |
02 feb 2024 | 9.31 | 9.31 | 9.24 | 9.25 | 9.06 | 92,000 |
01 feb 2024 | 9.22 | 9.34 | 9.21 | 9.32 | 9.13 | 102,100 |
31 ene 2024 | 9.36 | 9.36 | 9.20 | 9.21 | 9.02 | 92,900 |
30 ene 2024 | 9.30 | 9.33 | 9.27 | 9.32 | 9.13 | 70,200 |
29 ene 2024 | 9.23 | 9.31 | 9.23 | 9.31 | 9.12 | 81,600 |
26 ene 2024 | 9.22 | 9.24 | 9.20 | 9.23 | 9.04 | 106,800 |
25 ene 2024 | 9.20 | 9.23 | 9.18 | 9.20 | 9.01 | 92,800 |
24 ene 2024 | 9.27 | 9.28 | 9.18 | 9.19 | 9.00 | 109,200 |
23 ene 2024 | 9.22 | 9.25 | 9.15 | 9.18 | 8.99 | 87,400 |
23 ene 2024 | 0.065 Dividendo | |||||
22 ene 2024 | 9.25 | 9.32 | 9.22 | 9.25 | 9.00 | 78,800 |
19 ene 2024 | 9.25 | 9.26 | 9.20 | 9.25 | 9.00 | 49,500 |
18 ene 2024 | 9.17 | 9.28 | 9.16 | 9.23 | 8.98 | 116,100 |
17 ene 2024 | 9.21 | 9.21 | 9.09 | 9.10 | 8.85 | 133,800 |
16 ene 2024 | 9.31 | 9.32 | 9.26 | 9.27 | 9.02 | 73,200 |
12 ene 2024 | 9.35 | 9.38 | 9.31 | 9.33 | 9.07 | 37,000 |
11 ene 2024 | 9.36 | 9.37 | 9.28 | 9.32 | 9.06 | 44,300 |
10 ene 2024 | 9.35 | 9.39 | 9.31 | 9.34 | 9.08 | 68,800 |
09 ene 2024 | 9.35 | 9.35 | 9.30 | 9.34 | 9.08 | 32,400 |
08 ene 2024 | 9.28 | 9.37 | 9.27 | 9.37 | 9.11 | 50,200 |
05 ene 2024 | 9.20 | 9.30 | 9.20 | 9.24 | 8.99 | 45,400 |
04 ene 2024 | 9.20 | 9.28 | 9.20 | 9.28 | 9.02 | 38,300 |
03 ene 2024 | 9.28 | 9.28 | 9.18 | 9.24 | 8.99 | 100,900 |
02 ene 2024 | 9.29 | 9.33 | 9.27 | 9.29 | 9.03 | 49,500 |
29 dic 2023 | 9.37 | 9.37 | 9.30 | 9.34 | 9.08 | 51,000 |
28 dic 2023 | 9.39 | 9.42 | 9.35 | 9.37 | 9.11 | 41,200 |
28 dic 2023 | 0.065 Dividendo | |||||
27 dic 2023 | 9.44 | 9.49 | 9.41 | 9.41 | 9.09 | 59,400 |
26 dic 2023 | 9.39 | 9.48 | 9.37 | 9.48 | 9.16 | 68,100 |
22 dic 2023 | 9.42 | 9.49 | 9.37 | 9.40 | 9.08 | 61,000 |
21 dic 2023 | 9.39 | 9.40 | 9.34 | 9.39 | 9.07 | 45,000 |
20 dic 2023 | 9.44 | 9.49 | 9.31 | 9.31 | 8.99 | 78,900 |
19 dic 2023 | 9.42 | 9.44 | 9.42 | 9.44 | 9.12 | 93,800 |
18 dic 2023 | 9.42 | 9.42 | 9.35 | 9.38 | 9.06 | 67,200 |
15 dic 2023 | 9.38 | 9.42 | 9.36 | 9.39 | 9.07 | 29,600 |
14 dic 2023 | 9.35 | 9.44 | 9.35 | 9.41 | 9.09 | 64,900 |
13 dic 2023 | 9.22 | 9.32 | 9.21 | 9.31 | 8.99 | 52,100 |
12 dic 2023 | 9.16 | 9.21 | 9.16 | 9.18 | 8.87 | 54,500 |
11 dic 2023 | 9.21 | 9.21 | 9.16 | 9.19 | 8.88 | 84,900 |
*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. |