Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 7.91 | 7.92 | 7.85 | 7.87 | 7.87 | 509,564 |
02 jul 2024 | 7.99 | 8.02 | 7.95 | 7.98 | 7.98 | 220,473 |
01 jul 2024 | 7.95 | 7.99 | 7.91 | 7.99 | 7.99 | 409,378 |
28 jun 2024 | 7.99 | 8.09 | 7.95 | 8.01 | 8.01 | 598,829 |
27 jun 2024 | 7.94 | 7.98 | 7.89 | 7.94 | 7.94 | 478,448 |
27 jun 2024 | 0.295 Dividendo | |||||
26 jun 2024 | 8.33 | 8.33 | 8.25 | 8.29 | 7.99 | 2,342,020 |
25 jun 2024 | 8.39 | 8.43 | 8.30 | 8.34 | 8.04 | 663,411 |
24 jun 2024 | 8.40 | 8.45 | 8.33 | 8.38 | 8.08 | 565,491 |
21 jun 2024 | 8.38 | 8.42 | 8.35 | 8.41 | 8.11 | 371,132 |
20 jun 2024 | 8.40 | 8.40 | 8.32 | 8.35 | 8.05 | 321,207 |
19 jun 2024 | 8.44 | 8.44 | 8.36 | 8.39 | 8.09 | 436,465 |
18 jun 2024 | 8.35 | 8.45 | 8.35 | 8.42 | 8.12 | 414,694 |
17 jun 2024 | 8.32 | 8.40 | 8.32 | 8.36 | 8.06 | 333,643 |
14 jun 2024 | 8.38 | 8.40 | 8.33 | 8.34 | 8.04 | 250,025 |
13 jun 2024 | 8.38 | 8.43 | 8.33 | 8.39 | 8.09 | 400,311 |
12 jun 2024 | 8.44 | 8.46 | 8.34 | 8.35 | 8.05 | 267,056 |
11 jun 2024 | 8.47 | 8.51 | 8.41 | 8.44 | 8.14 | 651,109 |
07 jun 2024 | 8.53 | 8.66 | 8.52 | 8.59 | 8.28 | 499,374 |
06 jun 2024 | 8.54 | 8.58 | 8.48 | 8.54 | 8.24 | 1,494,431 |
05 jun 2024 | 8.47 | 8.51 | 8.35 | 8.47 | 8.17 | 514,291 |
04 jun 2024 | 8.37 | 8.44 | 8.34 | 8.43 | 8.13 | 434,583 |
03 jun 2024 | 8.35 | 8.39 | 8.29 | 8.33 | 8.03 | 334,489 |
31 may 2024 | 8.36 | 8.43 | 8.24 | 8.29 | 7.99 | 2,955,402 |
30 may 2024 | 8.37 | 8.38 | 8.27 | 8.27 | 7.98 | 399,212 |
29 may 2024 | 8.46 | 8.52 | 8.42 | 8.45 | 8.15 | 844,128 |
28 may 2024 | 8.58 | 8.62 | 8.47 | 8.57 | 8.27 | 330,988 |
27 may 2024 | 8.60 | 8.64 | 8.53 | 8.58 | 8.27 | 285,403 |
24 may 2024 | 8.56 | 8.66 | 8.49 | 8.62 | 8.31 | 398,839 |
23 may 2024 | 8.74 | 8.80 | 8.72 | 8.75 | 8.44 | 337,736 |
22 may 2024 | 8.73 | 8.79 | 8.73 | 8.76 | 8.45 | 207,428 |
21 may 2024 | 8.69 | 8.71 | 8.61 | 8.68 | 8.37 | 344,283 |
20 may 2024 | 8.73 | 8.74 | 8.62 | 8.73 | 8.42 | 262,080 |
17 may 2024 | 8.80 | 8.81 | 8.66 | 8.68 | 8.37 | 330,097 |
16 may 2024 | 8.87 | 8.89 | 8.82 | 8.85 | 8.54 | 321,657 |
15 may 2024 | 8.85 | 8.85 | 8.72 | 8.80 | 8.49 | 412,310 |
14 may 2024 | 8.82 | 8.88 | 8.78 | 8.79 | 8.48 | 687,682 |
13 may 2024 | 8.77 | 8.85 | 8.77 | 8.84 | 8.53 | 320,596 |
10 may 2024 | 8.70 | 8.80 | 8.70 | 8.78 | 8.47 | 397,903 |
09 may 2024 | 8.58 | 8.71 | 8.58 | 8.69 | 8.38 | 482,063 |
08 may 2024 | 8.56 | 8.65 | 8.56 | 8.58 | 8.27 | 453,364 |
07 may 2024 | 8.49 | 8.57 | 8.48 | 8.56 | 8.26 | 374,275 |
06 may 2024 | 8.41 | 8.52 | 8.41 | 8.50 | 8.20 | 700,053 |
03 may 2024 | 8.28 | 8.42 | 8.25 | 8.42 | 8.12 | 670,839 |
02 may 2024 | 8.23 | 8.29 | 8.22 | 8.26 | 7.96 | 397,181 |
01 may 2024 | 8.24 | 8.30 | 8.23 | 8.27 | 7.98 | 305,720 |
30 abr 2024 | 8.35 | 8.38 | 8.28 | 8.33 | 8.03 | 342,934 |
29 abr 2024 | 8.33 | 8.38 | 8.31 | 8.34 | 8.04 | 418,693 |
26 abr 2024 | 8.38 | 8.41 | 8.28 | 8.31 | 8.01 | 250,974 |
24 abr 2024 | 8.50 | 8.53 | 8.44 | 8.46 | 8.16 | 310,740 |
23 abr 2024 | 8.45 | 8.53 | 8.44 | 8.52 | 8.22 | 1,747,029 |
22 abr 2024 | 8.39 | 8.47 | 8.38 | 8.47 | 8.17 | 604,227 |
19 abr 2024 | 8.29 | 8.35 | 8.24 | 8.34 | 8.04 | 418,183 |
18 abr 2024 | 8.25 | 8.41 | 8.25 | 8.40 | 8.10 | 255,554 |
17 abr 2024 | 8.23 | 8.32 | 8.19 | 8.30 | 8.00 | 1,964,179 |
16 abr 2024 | 8.31 | 8.31 | 8.18 | 8.21 | 7.92 | 486,015 |
15 abr 2024 | 8.32 | 8.34 | 8.30 | 8.33 | 8.03 | 649,332 |
12 abr 2024 | 8.36 | 8.43 | 8.27 | 8.39 | 8.09 | 223,466 |
11 abr 2024 | 8.48 | 8.48 | 8.35 | 8.38 | 8.08 | 516,770 |
10 abr 2024 | 8.58 | 8.65 | 8.57 | 8.60 | 8.29 | 362,008 |
09 abr 2024 | 8.52 | 8.56 | 8.50 | 8.55 | 8.25 | 261,529 |
08 abr 2024 | 8.57 | 8.57 | 8.44 | 8.48 | 8.18 | 395,637 |
05 abr 2024 | 8.45 | 8.54 | 8.41 | 8.53 | 8.23 | 420,945 |
04 abr 2024 | 8.47 | 8.51 | 8.41 | 8.49 | 8.19 | 312,484 |
03 abr 2024 | 8.39 | 8.48 | 8.36 | 8.37 | 8.07 | 646,638 |
02 abr 2024 | 8.37 | 8.48 | 8.33 | 8.41 | 8.11 | 326,363 |
28 mar 2024 | 8.38 | 8.44 | 8.34 | 8.40 | 8.10 | 733,269 |
27 mar 2024 | 8.35 | 8.38 | 8.30 | 8.31 | 8.01 | 470,222 |
26 mar 2024 | 8.38 | 8.40 | 8.30 | 8.38 | 8.08 | 822,585 |
25 mar 2024 | 8.24 | 8.31 | 8.21 | 8.30 | 8.00 | 408,177 |
22 mar 2024 | 8.26 | 8.27 | 8.12 | 8.19 | 7.90 | 381,604 |
21 mar 2024 | 8.36 | 8.37 | 8.26 | 8.31 | 8.01 | 413,076 |
20 mar 2024 | 8.29 | 8.33 | 8.25 | 8.30 | 8.00 | 571,245 |
19 mar 2024 | 8.27 | 8.35 | 8.26 | 8.32 | 8.02 | 1,271,460 |
18 mar 2024 | 8.21 | 8.32 | 8.17 | 8.29 | 7.99 | 663,133 |
15 mar 2024 | 8.10 | 8.28 | 8.09 | 8.27 | 7.98 | 1,341,740 |
14 mar 2024 | 8.08 | 8.14 | 8.06 | 8.10 | 7.81 | 722,218 |
13 mar 2024 | 8.11 | 8.13 | 8.03 | 8.09 | 7.80 | 537,769 |
12 mar 2024 | 8.08 | 8.11 | 8.04 | 8.09 | 7.80 | 208,788 |
11 mar 2024 | 8.08 | 8.10 | 8.01 | 8.05 | 7.76 | 253,054 |
08 mar 2024 | 8.04 | 8.15 | 8.02 | 8.12 | 7.83 | 889,027 |
07 mar 2024 | 7.97 | 8.12 | 7.97 | 8.03 | 7.74 | 596,021 |
06 mar 2024 | 7.81 | 7.97 | 7.81 | 7.96 | 7.68 | 522,950 |
05 mar 2024 | 7.82 | 7.88 | 7.78 | 7.83 | 7.55 | 385,453 |
04 mar 2024 | 7.91 | 7.94 | 7.86 | 7.89 | 7.60 | 1,042,684 |
01 mar 2024 | 7.88 | 7.90 | 7.82 | 7.87 | 7.59 | 694,793 |
29 feb 2024 | 7.93 | 7.93 | 7.81 | 7.86 | 7.58 | 2,210,589 |
28 feb 2024 | 7.89 | 8.01 | 7.87 | 7.97 | 7.68 | 890,847 |
27 feb 2024 | 7.93 | 7.97 | 7.86 | 7.88 | 7.60 | 1,225,944 |
26 feb 2024 | 8.17 | 8.17 | 7.94 | 7.96 | 7.68 | 504,849 |
23 feb 2024 | 8.26 | 8.28 | 8.14 | 8.16 | 7.87 | 391,242 |
22 feb 2024 | 8.07 | 8.28 | 8.02 | 8.25 | 7.96 | 369,418 |
21 feb 2024 | 7.96 | 8.17 | 7.95 | 8.14 | 7.85 | 417,528 |
20 feb 2024 | 8.01 | 8.02 | 7.92 | 7.99 | 7.71 | 456,173 |
19 feb 2024 | 8.07 | 8.09 | 7.99 | 8.04 | 7.75 | 258,667 |
16 feb 2024 | 8.14 | 8.15 | 8.08 | 8.09 | 7.80 | 380,600 |
15 feb 2024 | 8.05 | 8.12 | 8.03 | 8.08 | 7.79 | 610,499 |
14 feb 2024 | 8.05 | 8.13 | 8.02 | 8.04 | 7.75 | 689,401 |
13 feb 2024 | 8.26 | 8.30 | 8.17 | 8.18 | 7.89 | 531,644 |
12 feb 2024 | 8.26 | 8.30 | 8.23 | 8.24 | 7.95 | 212,299 |
*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. |