Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 10.19 | 10.25 | 10.16 | 10.20 | 10.20 | 541,979 |
08 may 2024 | 10.08 | 10.24 | 10.06 | 10.22 | 10.22 | 8,174,100 |
07 may 2024 | 10.13 | 10.18 | 10.08 | 10.12 | 10.12 | 7,155,600 |
06 may 2024 | 10.06 | 10.11 | 9.97 | 10.09 | 10.09 | 6,321,300 |
03 may 2024 | 9.99 | 10.02 | 9.87 | 10.01 | 10.01 | 6,768,900 |
02 may 2024 | 9.97 | 10.02 | 9.78 | 9.87 | 9.87 | 11,725,100 |
01 may 2024 | 9.56 | 9.96 | 9.30 | 9.80 | 9.80 | 25,822,900 |
30 abr 2024 | 8.96 | 9.06 | 8.90 | 8.94 | 8.94 | 15,707,400 |
29 abr 2024 | 9.02 | 9.17 | 8.99 | 9.05 | 9.05 | 8,466,200 |
26 abr 2024 | 8.99 | 9.08 | 8.96 | 8.97 | 8.97 | 5,733,000 |
25 abr 2024 | 9.02 | 9.10 | 8.93 | 8.95 | 8.95 | 5,408,600 |
24 abr 2024 | 8.96 | 9.06 | 8.92 | 9.06 | 9.06 | 5,802,300 |
23 abr 2024 | 9.01 | 9.06 | 8.93 | 8.98 | 8.98 | 5,615,900 |
22 abr 2024 | 8.99 | 9.08 | 8.92 | 9.03 | 9.03 | 5,365,100 |
19 abr 2024 | 8.89 | 9.03 | 8.89 | 8.97 | 8.97 | 6,437,400 |
18 abr 2024 | 8.86 | 8.91 | 8.82 | 8.90 | 8.90 | 5,832,100 |
17 abr 2024 | 8.90 | 8.93 | 8.82 | 8.83 | 8.83 | 4,731,500 |
16 abr 2024 | 8.91 | 8.94 | 8.80 | 8.83 | 8.83 | 6,824,400 |
15 abr 2024 | 9.02 | 9.08 | 8.91 | 8.94 | 8.94 | 7,749,000 |
12 abr 2024 | 9.01 | 9.07 | 8.90 | 8.91 | 8.91 | 6,051,700 |
11 abr 2024 | 9.13 | 9.18 | 9.06 | 9.07 | 9.07 | 5,084,700 |
10 abr 2024 | 9.21 | 9.27 | 9.06 | 9.11 | 9.11 | 7,604,100 |
09 abr 2024 | 9.22 | 9.38 | 9.16 | 9.38 | 9.38 | 6,915,300 |
08 abr 2024 | 9.25 | 9.26 | 9.13 | 9.15 | 9.15 | 6,572,100 |
05 abr 2024 | 9.14 | 9.22 | 9.09 | 9.21 | 9.21 | 4,010,300 |
04 abr 2024 | 9.25 | 9.39 | 9.14 | 9.17 | 9.17 | 9,661,400 |
03 abr 2024 | 9.27 | 9.30 | 9.16 | 9.18 | 9.18 | 8,951,400 |
02 abr 2024 | 9.38 | 9.40 | 9.23 | 9.31 | 9.31 | 7,069,800 |
01 abr 2024 | 9.55 | 9.56 | 9.40 | 9.45 | 9.45 | 5,219,800 |
28 mar 2024 | 9.49 | 9.56 | 9.48 | 9.51 | 9.51 | 6,440,900 |
27 mar 2024 | 9.22 | 9.48 | 9.21 | 9.48 | 9.48 | 8,292,000 |
26 mar 2024 | 9.30 | 9.32 | 9.19 | 9.19 | 9.19 | 6,211,300 |
25 mar 2024 | 9.14 | 9.33 | 9.14 | 9.29 | 9.29 | 5,675,000 |
22 mar 2024 | 9.29 | 9.34 | 9.22 | 9.23 | 9.23 | 5,787,700 |
21 mar 2024 | 9.22 | 9.30 | 9.17 | 9.28 | 9.28 | 4,727,600 |
20 mar 2024 | 9.13 | 9.37 | 9.03 | 9.15 | 9.15 | 10,119,400 |
19 mar 2024 | 9.42 | 9.51 | 9.37 | 9.38 | 9.38 | 7,060,800 |
18 mar 2024 | 9.46 | 9.55 | 9.42 | 9.42 | 9.42 | 7,358,800 |
15 mar 2024 | 9.36 | 9.51 | 9.36 | 9.48 | 9.48 | 28,516,200 |
14 mar 2024 | 9.47 | 9.55 | 9.32 | 9.43 | 9.43 | 11,237,200 |
13 mar 2024 | 9.53 | 9.55 | 9.46 | 9.52 | 9.52 | 5,431,200 |
12 mar 2024 | 9.50 | 9.54 | 9.39 | 9.49 | 9.49 | 6,307,500 |
11 mar 2024 | 9.36 | 9.53 | 9.36 | 9.47 | 9.47 | 6,282,000 |
08 mar 2024 | 9.42 | 9.47 | 9.34 | 9.36 | 9.36 | 8,001,900 |
07 mar 2024 | 9.30 | 9.43 | 9.26 | 9.42 | 9.42 | 9,674,900 |
06 mar 2024 | 9.22 | 9.24 | 9.09 | 9.20 | 9.20 | 6,619,900 |
05 mar 2024 | 9.16 | 9.27 | 9.14 | 9.17 | 9.17 | 7,177,800 |
04 mar 2024 | 9.19 | 9.34 | 9.16 | 9.17 | 9.17 | 12,554,100 |
01 mar 2024 | 9.05 | 9.11 | 8.98 | 9.09 | 9.09 | 7,010,800 |
29 feb 2024 | 8.97 | 9.16 | 8.97 | 9.06 | 9.06 | 16,220,300 |
28 feb 2024 | 8.89 | 8.98 | 8.85 | 8.87 | 8.87 | 8,035,500 |
27 feb 2024 | 9.07 | 9.13 | 8.92 | 8.95 | 8.95 | 10,091,700 |
27 feb 2024 | 0.125 Dividendo | |||||
26 feb 2024 | 9.25 | 9.26 | 9.12 | 9.14 | 9.02 | 8,232,600 |
23 feb 2024 | 9.28 | 9.31 | 9.22 | 9.27 | 9.14 | 6,654,600 |
22 feb 2024 | 9.18 | 9.28 | 9.10 | 9.26 | 9.13 | 8,151,100 |
21 feb 2024 | 9.18 | 9.22 | 9.10 | 9.21 | 9.08 | 8,398,000 |
20 feb 2024 | 8.99 | 9.19 | 8.98 | 9.12 | 9.00 | 11,052,300 |
16 feb 2024 | 8.95 | 9.08 | 8.93 | 9.04 | 8.92 | 9,686,200 |
15 feb 2024 | 8.98 | 9.02 | 8.93 | 8.99 | 8.87 | 7,986,300 |
14 feb 2024 | 8.90 | 8.97 | 8.86 | 8.95 | 8.83 | 8,161,200 |
13 feb 2024 | 9.06 | 9.07 | 8.78 | 8.88 | 8.76 | 12,786,000 |
12 feb 2024 | 9.12 | 9.23 | 9.09 | 9.18 | 9.05 | 8,115,600 |
09 feb 2024 | 9.11 | 9.14 | 8.99 | 9.10 | 8.98 | 8,056,900 |
08 feb 2024 | 9.37 | 9.38 | 8.87 | 9.16 | 9.03 | 12,951,000 |
07 feb 2024 | 9.35 | 9.56 | 9.28 | 9.38 | 9.25 | 15,252,700 |
06 feb 2024 | 9.22 | 9.31 | 9.15 | 9.18 | 9.05 | 15,946,000 |
05 feb 2024 | 9.32 | 9.36 | 9.18 | 9.22 | 9.09 | 21,050,900 |
02 feb 2024 | 9.39 | 9.41 | 9.28 | 9.39 | 9.26 | 10,664,900 |
01 feb 2024 | 9.47 | 9.49 | 9.28 | 9.46 | 9.33 | 9,631,800 |
31 ene 2024 | 9.59 | 9.64 | 9.39 | 9.43 | 9.30 | 15,845,700 |
30 ene 2024 | 9.53 | 9.64 | 9.49 | 9.56 | 9.43 | 7,510,000 |
29 ene 2024 | 9.53 | 9.60 | 9.48 | 9.58 | 9.45 | 6,696,000 |
26 ene 2024 | 9.52 | 9.58 | 9.48 | 9.54 | 9.41 | 6,430,700 |
25 ene 2024 | 9.44 | 9.50 | 9.40 | 9.47 | 9.34 | 6,528,500 |
24 ene 2024 | 9.45 | 9.48 | 9.30 | 9.31 | 9.18 | 9,009,100 |
23 ene 2024 | 9.52 | 9.56 | 9.44 | 9.47 | 9.34 | 6,110,800 |
22 ene 2024 | 9.47 | 9.50 | 9.40 | 9.46 | 9.33 | 6,883,800 |
19 ene 2024 | 9.45 | 9.50 | 9.36 | 9.47 | 9.34 | 6,896,200 |
18 ene 2024 | 9.46 | 9.48 | 9.38 | 9.45 | 9.32 | 4,523,700 |
17 ene 2024 | 9.50 | 9.57 | 9.44 | 9.46 | 9.33 | 5,516,100 |
16 ene 2024 | 9.65 | 9.65 | 9.49 | 9.58 | 9.45 | 7,858,400 |
12 ene 2024 | 9.91 | 9.92 | 9.73 | 9.75 | 9.62 | 7,266,000 |
11 ene 2024 | 9.76 | 9.89 | 9.66 | 9.84 | 9.71 | 12,217,300 |
10 ene 2024 | 9.71 | 9.78 | 9.69 | 9.76 | 9.63 | 6,145,400 |
09 ene 2024 | 9.74 | 9.78 | 9.70 | 9.77 | 9.64 | 6,565,000 |
08 ene 2024 | 9.67 | 9.82 | 9.66 | 9.81 | 9.68 | 8,529,300 |
05 ene 2024 | 9.58 | 9.74 | 9.54 | 9.74 | 9.61 | 13,936,300 |
04 ene 2024 | 9.56 | 9.67 | 9.51 | 9.64 | 9.51 | 8,856,000 |
03 ene 2024 | 9.65 | 9.68 | 9.54 | 9.60 | 9.47 | 7,015,100 |
02 ene 2024 | 9.64 | 9.93 | 9.61 | 9.75 | 9.62 | 10,438,900 |
29 dic 2023 | 9.68 | 9.73 | 9.61 | 9.64 | 9.51 | 5,774,600 |
28 dic 2023 | 9.72 | 9.75 | 9.66 | 9.71 | 9.58 | 4,702,100 |
27 dic 2023 | 9.80 | 9.80 | 9.67 | 9.72 | 9.59 | 7,482,400 |
26 dic 2023 | 9.66 | 9.72 | 9.61 | 9.68 | 9.55 | 4,547,500 |
22 dic 2023 | 9.71 | 9.78 | 9.66 | 9.68 | 9.55 | 5,846,200 |
21 dic 2023 | 9.68 | 9.72 | 9.58 | 9.71 | 9.58 | 5,274,200 |
20 dic 2023 | 9.75 | 9.79 | 9.61 | 9.62 | 9.49 | 7,454,700 |
19 dic 2023 | 9.74 | 9.81 | 9.71 | 9.74 | 9.61 | 5,661,400 |
18 dic 2023 | 9.67 | 9.74 | 9.63 | 9.68 | 9.55 | 6,487,900 |
*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. |