Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 7.76 | 7.76 | 7.61 | 7.62 | 7.62 | 1,300 |
25 jun 2024 | 7.59 | 7.59 | 7.50 | 7.50 | 7.50 | 1,600 |
24 jun 2024 | 7.72 | 7.73 | 7.62 | 7.62 | 7.62 | 2,200 |
21 jun 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 300 |
20 jun 2024 | 6.97 | 7.19 | 6.97 | 7.19 | 7.19 | 600 |
18 jun 2024 | 6.95 | 7.05 | 6.95 | 7.05 | 7.05 | 500 |
17 jun 2024 | 7.20 | 7.20 | 6.93 | 6.93 | 6.93 | 400 |
14 jun 2024 | 7.28 | 7.28 | 7.00 | 7.00 | 7.00 | 6,900 |
13 jun 2024 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | 700 |
12 jun 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 100 |
11 jun 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 200 |
10 jun 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
07 jun 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 400 |
06 jun 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 100 |
05 jun 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 900 |
04 jun 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
03 jun 2024 | 6.68 | 6.68 | 6.67 | 6.67 | 6.67 | 1,300 |
31 may 2024 | 6.65 | 6.66 | 6.65 | 6.66 | 6.66 | 1,400 |
31 may 2024 | 0.033 Dividendo | |||||
30 may 2024 | 6.62 | 6.64 | 6.62 | 6.64 | 6.61 | 1,700 |
29 may 2024 | 6.62 | 6.66 | 6.62 | 6.62 | 6.59 | 7,000 |
28 may 2024 | 6.69 | 6.96 | 6.59 | 6.96 | 6.93 | 3,300 |
24 may 2024 | 6.66 | 6.70 | 6.59 | 6.59 | 6.56 | 4,400 |
23 may 2024 | 6.57 | 6.57 | 6.51 | 6.55 | 6.52 | 4,700 |
22 may 2024 | 6.62 | 6.62 | 6.54 | 6.55 | 6.52 | 1,800 |
21 may 2024 | 6.66 | 6.66 | 6.51 | 6.62 | 6.59 | 4,800 |
20 may 2024 | 6.95 | 7.14 | 6.95 | 7.00 | 6.97 | 9,600 |
17 may 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.65 | 5,300 |
16 may 2024 | 6.26 | 6.40 | 6.26 | 6.26 | 6.23 | 2,400 |
15 may 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.22 | 500 |
14 may 2024 | 5.93 | 6.15 | 5.93 | 6.15 | 6.12 | 2,400 |
13 may 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.30 | - |
10 may 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.30 | - |
09 may 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.30 | - |
08 may 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.30 | - |
07 may 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.30 | 300 |
06 may 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.30 | 600 |
03 may 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.34 | 500 |
02 may 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.30 | - |
01 may 2024 | 6.24 | 6.33 | 6.24 | 6.33 | 6.30 | 2,300 |
30 abr 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.29 | 3,200 |
29 abr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.30 | 1,000 |
26 abr 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.25 | - |
25 abr 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.25 | - |
24 abr 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.25 | - |
23 abr 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.25 | - |
22 abr 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.25 | 100 |
19 abr 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.23 | - |
18 abr 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.23 | 200 |
17 abr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.17 | 7,300 |
16 abr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.17 | 100 |
15 abr 2024 | 6.22 | 6.23 | 6.20 | 6.20 | 6.17 | 1,800 |
12 abr 2024 | 6.29 | 6.29 | 6.27 | 6.27 | 6.24 | 2,100 |
11 abr 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.26 | 200 |
10 abr 2024 | 6.28 | 6.29 | 6.28 | 6.29 | 6.26 | 6,800 |
09 abr 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.31 | 900 |
08 abr 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.31 | 100 |
05 abr 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.31 | 1,600 |
04 abr 2024 | 6.40 | 6.40 | 6.39 | 6.39 | 6.36 | 5,800 |
03 abr 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.31 | 200 |
02 abr 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.35 | 3,400 |
01 abr 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.35 | 2,800 |
28 mar 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.35 | 2,000 |
27 mar 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.35 | 2,400 |
26 mar 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.39 | - |
25 mar 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.39 | 200 |
22 mar 2024 | 6.35 | 6.36 | 6.33 | 6.33 | 6.30 | 10,100 |
21 mar 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.37 | 3,400 |
20 mar 2024 | 6.34 | 6.34 | 6.33 | 6.34 | 6.31 | 6,400 |
19 mar 2024 | 6.35 | 6.37 | 6.35 | 6.35 | 6.32 | 5,300 |
18 mar 2024 | 6.32 | 6.38 | 6.30 | 6.35 | 6.32 | 4,000 |
15 mar 2024 | 6.43 | 6.43 | 6.30 | 6.30 | 6.27 | 1,200 |
14 mar 2024 | 6.42 | 6.43 | 6.42 | 6.43 | 6.40 | 500 |
13 mar 2024 | 6.50 | 6.53 | 6.41 | 6.41 | 6.38 | 2,100 |
12 mar 2024 | 6.43 | 6.51 | 6.43 | 6.51 | 6.48 | 2,400 |
11 mar 2024 | 6.43 | 6.43 | 6.40 | 6.40 | 6.37 | 1,000 |
08 mar 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.42 | 900 |
07 mar 2024 | 6.42 | 6.45 | 6.42 | 6.45 | 6.42 | 300 |
06 mar 2024 | 6.45 | 6.45 | 6.40 | 6.42 | 6.39 | 2,200 |
05 mar 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.30 | - |
04 mar 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.30 | 4,300 |
01 mar 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.30 | - |
29 feb 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.30 | - |
28 feb 2024 | 6.28 | 6.33 | 6.28 | 6.33 | 6.30 | 2,600 |
28 feb 2024 | 0.033 Dividendo | |||||
27 feb 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.21 | 300 |
26 feb 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.21 | - |
23 feb 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.21 | - |
22 feb 2024 | 6.46 | 6.46 | 6.27 | 6.27 | 6.21 | 1,400 |
21 feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.33 | 200 |
20 feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.33 | - |
16 feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.33 | 300 |
15 feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.33 | - |
14 feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.33 | - |
13 feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.33 | 800 |
12 feb 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.42 | - |
09 feb 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.42 | 300 |
08 feb 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.42 | - |
07 feb 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.42 | - |
06 feb 2024 | 6.47 | 6.49 | 6.43 | 6.49 | 6.42 | 5,100 |
*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. |