Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
08 may 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
07 may 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
06 may 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
03 may 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
02 may 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 34 |
30 abr 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 1 |
29 abr 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
26 abr 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
25 abr 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
24 abr 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
23 abr 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
22 abr 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 13 |
19 abr 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 415 |
18 abr 2024 | 8.19 | 8.19 | 8.18 | 8.18 | 8.18 | 51 |
17 abr 2024 | 8.28 | 8.28 | 8.27 | 8.27 | 8.27 | 2 |
16 abr 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 1 |
15 abr 2024 | 8.51 | 8.51 | 8.33 | 8.33 | 8.33 | 21 |
12 abr 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
11 abr 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
10 abr 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 1 |
09 abr 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 10 |
08 abr 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
05 abr 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 1 |
04 abr 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
03 abr 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
02 abr 2024 | 8.30 | 8.30 | 8.25 | 8.26 | 8.26 | 23 |
01 abr 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
28 mar 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
27 mar 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 126 |
26 mar 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 4 |
25 mar 2024 | 8.19 | 8.19 | 8.14 | 8.14 | 8.14 | 126 |
22 mar 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
21 mar 2024 | 8.12 | 8.21 | 8.12 | 8.21 | 8.21 | 150 |
21 mar 2024 | 0.003135 Dividendo | |||||
20 mar 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 1 |
19 mar 2024 | 8.20 | 8.24 | 8.20 | 8.24 | 8.24 | 16 |
18 mar 2024 | 8.28 | 8.28 | 8.20 | 8.20 | 8.20 | 107 |
15 mar 2024 | 8.36 | 8.36 | 8.10 | 8.10 | 8.10 | 1,390 |
14 mar 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 2 |
13 mar 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
12 mar 2024 | 8.27 | 8.31 | 8.27 | 8.28 | 8.28 | 19 |
11 mar 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 1 |
08 mar 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 1 |
07 mar 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 1 |
06 mar 2024 | 8.02 | 8.13 | 8.02 | 8.13 | 8.13 | 406 |
05 mar 2024 | 8.12 | 8.12 | 8.08 | 8.08 | 8.08 | 2 |
04 mar 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 37 |
01 mar 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2 |
29 feb 2024 | 8.12 | 8.12 | 8.07 | 8.07 | 8.07 | 29 |
28 feb 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
27 feb 2024 | 8.12 | 8.12 | 8.11 | 8.11 | 8.11 | 506 |
26 feb 2024 | 8.28 | 8.28 | 8.22 | 8.22 | 8.22 | 3 |
23 feb 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 3 |
22 feb 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
21 feb 2024 | 8.23 | 8.23 | 8.01 | 8.01 | 8.01 | 159 |
20 feb 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 4 |
19 feb 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 2 |
16 feb 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 10 |
15 feb 2024 | 8.08 | 8.11 | 8.08 | 8.11 | 8.11 | 12 |
14 feb 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
09 feb 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 6 |
08 feb 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 6 |
07 feb 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1 |
06 feb 2024 | 7.94 | 8.08 | 7.93 | 8.08 | 8.08 | 457 |
05 feb 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
02 feb 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 1 |
01 feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
31 ene 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 40 |
30 ene 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
29 ene 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
26 ene 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1 |
25 ene 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
24 ene 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 1 |
23 ene 2024 | 7.88 | 7.88 | 7.85 | 7.85 | 7.85 | 1,828 |
22 ene 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
19 ene 2024 | 7.72 | 7.74 | 7.72 | 7.74 | 7.74 | 4 |
18 ene 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 50 |
17 ene 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1 |
16 ene 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 50 |
15 ene 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
12 ene 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 1 |
11 ene 2024 | 7.75 | 7.75 | 7.67 | 7.67 | 7.67 | 1,003 |
10 ene 2024 | 7.69 | 7.72 | 7.68 | 7.72 | 7.72 | 11 |
09 ene 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 245 |
08 ene 2024 | 7.51 | 7.55 | 7.51 | 7.55 | 7.55 | 1,933 |
05 ene 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 2 |
04 ene 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 1 |
03 ene 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
02 ene 2024 | 7.59 | 7.59 | 7.50 | 7.50 | 7.50 | 3 |
28 dic 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
27 dic 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1,752 |
26 dic 2023 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
22 dic 2023 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 1 |
21 dic 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 3,060 |
21 dic 2023 | 0.009388 Dividendo | |||||
20 dic 2023 | 7.47 | 7.47 | 7.47 | 7.47 | 7.46 | - |
19 dic 2023 | 7.47 | 7.47 | 7.35 | 7.47 | 7.46 | 106 |
18 dic 2023 | 7.44 | 7.44 | 7.44 | 7.44 | 7.43 | 1 |
15 dic 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 7.54 | - |
*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. |