Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 7.95 | 8.04 | 7.94 | 8.00 | 8.00 | 480,400 |
30 abr 2024 | 8.03 | 8.08 | 7.95 | 7.95 | 7.95 | 348,300 |
29 abr 2024 | 8.05 | 8.06 | 8.01 | 8.02 | 8.02 | 190,700 |
26 abr 2024 | 7.98 | 8.07 | 7.98 | 8.04 | 8.04 | 317,100 |
25 abr 2024 | 7.90 | 7.96 | 7.87 | 7.96 | 7.96 | 229,300 |
24 abr 2024 | 7.99 | 7.99 | 7.94 | 7.97 | 7.97 | 369,700 |
23 abr 2024 | 7.88 | 7.98 | 7.88 | 7.96 | 7.96 | 217,500 |
22 abr 2024 | 7.80 | 7.89 | 7.73 | 7.87 | 7.87 | 386,500 |
22 abr 2024 | 0.058 Dividendo | |||||
19 abr 2024 | 7.80 | 7.84 | 7.77 | 7.82 | 7.76 | 361,200 |
18 abr 2024 | 7.81 | 7.87 | 7.79 | 7.80 | 7.74 | 315,600 |
17 abr 2024 | 7.81 | 7.86 | 7.78 | 7.80 | 7.74 | 269,600 |
16 abr 2024 | 7.85 | 7.88 | 7.78 | 7.78 | 7.72 | 368,000 |
15 abr 2024 | 8.00 | 8.04 | 7.86 | 7.86 | 7.80 | 408,300 |
12 abr 2024 | 8.04 | 8.05 | 7.94 | 7.96 | 7.90 | 391,700 |
11 abr 2024 | 8.09 | 8.11 | 8.03 | 8.08 | 8.02 | 255,100 |
10 abr 2024 | 8.05 | 8.13 | 8.05 | 8.08 | 8.02 | 249,500 |
09 abr 2024 | 8.18 | 8.19 | 8.12 | 8.14 | 8.08 | 125,800 |
08 abr 2024 | 8.14 | 8.20 | 8.13 | 8.16 | 8.10 | 177,400 |
05 abr 2024 | 8.12 | 8.18 | 8.10 | 8.15 | 8.09 | 162,700 |
04 abr 2024 | 8.20 | 8.25 | 8.10 | 8.11 | 8.05 | 256,600 |
03 abr 2024 | 8.13 | 8.20 | 8.13 | 8.17 | 8.11 | 211,400 |
02 abr 2024 | 8.19 | 8.19 | 8.14 | 8.16 | 8.10 | 178,000 |
01 abr 2024 | 8.32 | 8.34 | 8.23 | 8.23 | 8.17 | 234,400 |
28 mar 2024 | 8.29 | 8.32 | 8.28 | 8.29 | 8.23 | 236,500 |
27 mar 2024 | 8.22 | 8.28 | 8.20 | 8.28 | 8.22 | 362,300 |
26 mar 2024 | 8.21 | 8.24 | 8.18 | 8.18 | 8.12 | 251,400 |
25 mar 2024 | 8.21 | 8.24 | 8.19 | 8.19 | 8.13 | 190,500 |
22 mar 2024 | 8.27 | 8.28 | 8.21 | 8.23 | 8.17 | 224,800 |
21 mar 2024 | 8.23 | 8.31 | 8.23 | 8.28 | 8.22 | 326,500 |
20 mar 2024 | 8.20 | 8.24 | 8.16 | 8.24 | 8.18 | 370,600 |
20 mar 2024 | 0.058 Dividendo | |||||
19 mar 2024 | 8.19 | 8.26 | 8.17 | 8.23 | 8.11 | 212,000 |
18 mar 2024 | 8.18 | 8.24 | 8.18 | 8.20 | 8.08 | 248,900 |
15 mar 2024 | 8.17 | 8.20 | 8.14 | 8.16 | 8.04 | 108,300 |
14 mar 2024 | 8.29 | 8.29 | 8.16 | 8.17 | 8.05 | 275,100 |
13 mar 2024 | 8.27 | 8.29 | 8.23 | 8.29 | 8.17 | 295,400 |
12 mar 2024 | 8.16 | 8.28 | 8.16 | 8.27 | 8.15 | 387,700 |
11 mar 2024 | 8.17 | 8.17 | 8.13 | 8.15 | 8.03 | 148,300 |
08 mar 2024 | 8.23 | 8.27 | 8.17 | 8.19 | 8.07 | 215,600 |
07 mar 2024 | 8.18 | 8.24 | 8.16 | 8.23 | 8.11 | 166,700 |
06 mar 2024 | 8.13 | 8.19 | 8.13 | 8.15 | 8.03 | 305,600 |
05 mar 2024 | 8.09 | 8.13 | 8.08 | 8.08 | 7.96 | 385,000 |
04 mar 2024 | 8.14 | 8.16 | 8.09 | 8.12 | 8.00 | 312,300 |
01 mar 2024 | 8.11 | 8.15 | 8.08 | 8.14 | 8.02 | 278,200 |
29 feb 2024 | 8.13 | 8.13 | 8.07 | 8.09 | 7.97 | 255,600 |
28 feb 2024 | 8.04 | 8.10 | 8.02 | 8.07 | 7.95 | 258,700 |
27 feb 2024 | 8.11 | 8.11 | 8.06 | 8.07 | 7.95 | 204,900 |
26 feb 2024 | 8.14 | 8.14 | 8.08 | 8.08 | 7.96 | 168,900 |
23 feb 2024 | 8.17 | 8.17 | 8.12 | 8.13 | 8.01 | 191,400 |
22 feb 2024 | 8.10 | 8.14 | 8.10 | 8.14 | 8.02 | 200,600 |
21 feb 2024 | 8.04 | 8.06 | 8.00 | 8.02 | 7.90 | 244,500 |
21 feb 2024 | 0.058 Dividendo | |||||
20 feb 2024 | 8.11 | 8.11 | 8.07 | 8.09 | 7.92 | 256,200 |
16 feb 2024 | 8.11 | 8.13 | 8.09 | 8.10 | 7.93 | 315,800 |
15 feb 2024 | 8.08 | 8.14 | 8.08 | 8.11 | 7.94 | 348,500 |
14 feb 2024 | 8.06 | 8.09 | 8.06 | 8.09 | 7.92 | 432,500 |
13 feb 2024 | 8.05 | 8.07 | 8.00 | 8.03 | 7.86 | 471,500 |
12 feb 2024 | 8.07 | 8.10 | 8.07 | 8.09 | 7.92 | 333,600 |
09 feb 2024 | 8.05 | 8.07 | 8.04 | 8.07 | 7.90 | 191,100 |
08 feb 2024 | 8.01 | 8.04 | 8.01 | 8.04 | 7.87 | 140,000 |
07 feb 2024 | 7.98 | 8.05 | 7.98 | 8.03 | 7.86 | 305,300 |
06 feb 2024 | 7.93 | 7.98 | 7.93 | 7.95 | 7.78 | 274,500 |
05 feb 2024 | 7.94 | 7.95 | 7.90 | 7.94 | 7.77 | 222,200 |
02 feb 2024 | 8.01 | 8.01 | 7.96 | 7.99 | 7.82 | 295,000 |
01 feb 2024 | 7.94 | 8.07 | 7.94 | 8.01 | 7.84 | 414,800 |
31 ene 2024 | 8.04 | 8.04 | 7.92 | 7.92 | 7.75 | 415,100 |
30 ene 2024 | 8.02 | 8.04 | 8.00 | 8.03 | 7.86 | 282,700 |
29 ene 2024 | 7.97 | 8.04 | 7.97 | 8.02 | 7.85 | 585,900 |
26 ene 2024 | 7.96 | 8.02 | 7.93 | 7.99 | 7.82 | 1,045,500 |
25 ene 2024 | 7.97 | 8.00 | 7.96 | 7.96 | 7.79 | 213,200 |
24 ene 2024 | 7.99 | 8.00 | 7.96 | 7.97 | 7.80 | 273,600 |
23 ene 2024 | 7.94 | 8.01 | 7.89 | 7.93 | 7.76 | 277,600 |
23 ene 2024 | 0.058 Dividendo | |||||
22 ene 2024 | 7.99 | 8.03 | 7.98 | 8.01 | 7.78 | 220,500 |
19 ene 2024 | 7.94 | 8.00 | 7.89 | 7.95 | 7.72 | 443,800 |
18 ene 2024 | 7.87 | 7.93 | 7.87 | 7.91 | 7.68 | 218,500 |
17 ene 2024 | 7.91 | 7.94 | 7.84 | 7.86 | 7.64 | 229,300 |
16 ene 2024 | 8.01 | 8.06 | 7.95 | 7.96 | 7.73 | 261,000 |
12 ene 2024 | 8.08 | 8.11 | 8.03 | 8.05 | 7.82 | 256,400 |
11 ene 2024 | 8.04 | 8.09 | 8.03 | 8.05 | 7.82 | 425,500 |
10 ene 2024 | 8.06 | 8.09 | 8.03 | 8.05 | 7.82 | 320,300 |
09 ene 2024 | 7.99 | 8.04 | 7.97 | 8.03 | 7.80 | 260,400 |
08 ene 2024 | 7.98 | 8.05 | 7.95 | 8.03 | 7.80 | 240,800 |
05 ene 2024 | 7.94 | 8.01 | 7.94 | 7.96 | 7.73 | 228,300 |
04 ene 2024 | 7.91 | 7.97 | 7.91 | 7.96 | 7.73 | 499,700 |
03 ene 2024 | 7.92 | 7.95 | 7.88 | 7.92 | 7.69 | 427,300 |
02 ene 2024 | 8.02 | 8.04 | 7.94 | 7.96 | 7.73 | 489,400 |
29 dic 2023 | 8.08 | 8.09 | 8.03 | 8.06 | 7.83 | 183,400 |
28 dic 2023 | 8.08 | 8.10 | 8.06 | 8.08 | 7.85 | 278,300 |
28 dic 2023 | 0.058 Dividendo | |||||
27 dic 2023 | 8.10 | 8.15 | 8.09 | 8.12 | 7.83 | 361,900 |
26 dic 2023 | 8.05 | 8.13 | 8.05 | 8.10 | 7.81 | 393,000 |
22 dic 2023 | 8.05 | 8.11 | 8.04 | 8.05 | 7.76 | 202,100 |
21 dic 2023 | 7.99 | 8.05 | 7.99 | 8.02 | 7.74 | 295,700 |
20 dic 2023 | 8.04 | 8.11 | 7.96 | 7.97 | 7.69 | 263,700 |
19 dic 2023 | 8.08 | 8.12 | 8.08 | 8.08 | 7.79 | 441,300 |
18 dic 2023 | 8.09 | 8.11 | 8.08 | 8.08 | 7.79 | 461,100 |
15 dic 2023 | 8.06 | 8.10 | 8.05 | 8.08 | 7.79 | 288,600 |
14 dic 2023 | 8.00 | 8.12 | 8.00 | 8.05 | 7.76 | 437,700 |
*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. |