Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 6.85 | 6.89 | 6.80 | 6.88 | 6.88 | 3,623,700 |
29 abr 2024 | 6.85 | 6.88 | 6.81 | 6.84 | 6.84 | 3,960,400 |
26 abr 2024 | 6.81 | 6.86 | 6.78 | 6.84 | 6.84 | 2,983,400 |
25 abr 2024 | 6.93 | 6.93 | 6.84 | 6.86 | 6.86 | 5,041,800 |
25 abr 2024 | 0.19 Dividendo | |||||
24 abr 2024 | 7.09 | 7.15 | 7.05 | 7.11 | 6.92 | 4,381,200 |
23 abr 2024 | 7.11 | 7.11 | 6.97 | 7.03 | 6.84 | 4,340,200 |
22 abr 2024 | 7.00 | 7.07 | 6.95 | 7.03 | 6.84 | 3,227,600 |
19 abr 2024 | 6.97 | 7.01 | 6.90 | 6.97 | 6.78 | 3,503,400 |
18 abr 2024 | 6.89 | 7.02 | 6.87 | 7.00 | 6.81 | 3,972,500 |
17 abr 2024 | 6.89 | 6.90 | 6.84 | 6.87 | 6.69 | 3,734,200 |
16 abr 2024 | 6.97 | 7.02 | 6.84 | 6.89 | 6.71 | 4,289,400 |
15 abr 2024 | 7.08 | 7.08 | 6.94 | 6.98 | 6.79 | 7,040,400 |
12 abr 2024 | 7.22 | 7.23 | 7.15 | 7.16 | 6.97 | 2,896,800 |
11 abr 2024 | 7.25 | 7.28 | 7.19 | 7.20 | 7.01 | 4,681,500 |
09 abr 2024 | 7.31 | 7.37 | 7.28 | 7.29 | 7.10 | 2,071,700 |
08 abr 2024 | 7.33 | 7.34 | 7.27 | 7.27 | 7.08 | 1,811,400 |
05 abr 2024 | 7.30 | 7.32 | 7.26 | 7.30 | 7.10 | 2,810,200 |
04 abr 2024 | 7.35 | 7.38 | 7.28 | 7.32 | 7.12 | 1,770,100 |
03 abr 2024 | 7.37 | 7.37 | 7.30 | 7.30 | 7.10 | 2,270,000 |
02 abr 2024 | 7.36 | 7.42 | 7.35 | 7.39 | 7.19 | 2,233,600 |
01 abr 2024 | 7.40 | 7.41 | 7.34 | 7.36 | 7.16 | 1,674,100 |
28 mar 2024 | 7.44 | 7.44 | 7.34 | 7.34 | 7.14 | 2,508,700 |
27 mar 2024 | 7.43 | 7.44 | 7.36 | 7.41 | 7.21 | 3,843,400 |
26 mar 2024 | 7.32 | 7.45 | 7.28 | 7.44 | 7.24 | 5,923,600 |
25 mar 2024 | 7.34 | 7.38 | 7.29 | 7.30 | 7.10 | 1,847,100 |
22 mar 2024 | 7.33 | 7.37 | 7.30 | 7.35 | 7.15 | 1,973,600 |
21 mar 2024 | 7.24 | 7.36 | 7.23 | 7.33 | 7.13 | 5,830,900 |
20 mar 2024 | 7.20 | 7.24 | 7.16 | 7.18 | 6.99 | 1,966,200 |
19 mar 2024 | 7.17 | 7.21 | 7.15 | 7.15 | 6.96 | 2,030,800 |
18 mar 2024 | 7.25 | 7.27 | 7.16 | 7.17 | 6.98 | 2,917,000 |
15 mar 2024 | 7.22 | 7.28 | 7.19 | 7.28 | 7.09 | 10,328,042 |
14 mar 2024 | 7.18 | 7.29 | 7.16 | 7.29 | 7.10 | 3,498,100 |
13 mar 2024 | 7.15 | 7.21 | 7.14 | 7.15 | 6.96 | 3,064,300 |
12 mar 2024 | 7.16 | 7.21 | 7.11 | 7.11 | 6.92 | 1,551,423 |
11 mar 2024 | 7.14 | 7.19 | 7.12 | 7.18 | 6.99 | 1,819,200 |
08 mar 2024 | 7.16 | 7.19 | 7.14 | 7.16 | 6.97 | 1,898,300 |
07 mar 2024 | 7.20 | 7.20 | 7.13 | 7.14 | 6.95 | 2,322,700 |
06 mar 2024 | 7.09 | 7.20 | 7.09 | 7.17 | 6.98 | 2,514,200 |
05 mar 2024 | 7.14 | 7.16 | 7.08 | 7.11 | 6.92 | 2,127,600 |
04 mar 2024 | 7.20 | 7.22 | 7.11 | 7.12 | 6.93 | 1,309,400 |
01 mar 2024 | 7.24 | 7.24 | 7.07 | 7.17 | 6.98 | 3,543,419 |
29 feb 2024 | 7.13 | 7.28 | 7.12 | 7.24 | 7.05 | 6,845,800 |
28 feb 2024 | 7.20 | 7.24 | 7.11 | 7.12 | 6.93 | 3,467,800 |
27 feb 2024 | 7.24 | 7.24 | 7.15 | 7.19 | 7.00 | 2,099,300 |
26 feb 2024 | 7.21 | 7.25 | 7.16 | 7.21 | 7.02 | 2,293,800 |
23 feb 2024 | 7.29 | 7.30 | 7.23 | 7.26 | 7.07 | 2,320,400 |
22 feb 2024 | 7.34 | 7.35 | 7.27 | 7.33 | 7.13 | 2,518,300 |
21 feb 2024 | 7.35 | 7.39 | 7.25 | 7.26 | 7.07 | 3,041,300 |
20 feb 2024 | 7.35 | 7.39 | 7.33 | 7.39 | 7.19 | 2,370,300 |
19 feb 2024 | 7.34 | 7.38 | 7.31 | 7.33 | 7.13 | 1,964,100 |
16 feb 2024 | 7.37 | 7.37 | 7.29 | 7.34 | 7.14 | 3,191,400 |
15 feb 2024 | 7.20 | 7.38 | 7.20 | 7.37 | 7.17 | 7,630,400 |
14 feb 2024 | 7.07 | 7.19 | 7.06 | 7.17 | 6.98 | 3,268,900 |
13 feb 2024 | 7.12 | 7.19 | 7.08 | 7.15 | 6.96 | 3,186,800 |
09 feb 2024 | 7.07 | 7.13 | 7.03 | 7.13 | 6.94 | 2,684,800 |
08 feb 2024 | 7.16 | 7.17 | 7.07 | 7.11 | 6.92 | 2,570,700 |
07 feb 2024 | 7.20 | 7.20 | 7.13 | 7.15 | 6.96 | 2,761,800 |
06 feb 2024 | 7.05 | 7.17 | 7.05 | 7.16 | 6.97 | 4,299,900 |
05 feb 2024 | 7.22 | 7.24 | 7.05 | 7.10 | 6.91 | 7,384,100 |
02 feb 2024 | 7.18 | 7.32 | 7.15 | 7.29 | 7.10 | 10,515,900 |
01 feb 2024 | 7.09 | 7.17 | 7.07 | 7.15 | 6.96 | 6,700,600 |
31 ene 2024 | 7.07 | 7.17 | 7.02 | 7.16 | 6.97 | 8,152,000 |
30 ene 2024 | 6.91 | 7.14 | 6.88 | 7.14 | 6.95 | 10,352,500 |
29 ene 2024 | 6.90 | 6.90 | 6.81 | 6.85 | 6.67 | 2,188,900 |
26 ene 2024 | 6.89 | 6.95 | 6.85 | 6.88 | 6.70 | 3,871,800 |
25 ene 2024 | 6.87 | 6.90 | 6.83 | 6.90 | 6.72 | 2,685,200 |
24 ene 2024 | 6.82 | 6.87 | 6.80 | 6.86 | 6.68 | 2,986,400 |
23 ene 2024 | 6.90 | 6.90 | 6.83 | 6.83 | 6.65 | 2,868,400 |
22 ene 2024 | 6.93 | 6.95 | 6.82 | 6.84 | 6.66 | 2,653,100 |
19 ene 2024 | 6.89 | 6.94 | 6.86 | 6.87 | 6.69 | 1,879,700 |
18 ene 2024 | 6.86 | 6.88 | 6.78 | 6.85 | 6.67 | 3,048,100 |
17 ene 2024 | 6.95 | 6.96 | 6.86 | 6.87 | 6.69 | 3,908,000 |
16 ene 2024 | 6.94 | 7.04 | 6.90 | 6.99 | 6.80 | 2,639,500 |
15 ene 2024 | 6.94 | 6.99 | 6.92 | 6.99 | 6.80 | 1,426,900 |
12 ene 2024 | 6.93 | 6.93 | 6.87 | 6.92 | 6.74 | 2,545,000 |
11 ene 2024 | 6.97 | 7.00 | 6.93 | 6.95 | 6.76 | 2,127,100 |
10 ene 2024 | 6.94 | 7.00 | 6.91 | 6.96 | 6.77 | 3,056,600 |
09 ene 2024 | 6.98 | 7.01 | 6.94 | 6.95 | 6.76 | 1,913,200 |
08 ene 2024 | 7.02 | 7.09 | 6.93 | 6.94 | 6.75 | 2,568,600 |
05 ene 2024 | 6.98 | 7.05 | 6.98 | 7.05 | 6.86 | 2,037,300 |
04 ene 2024 | 7.05 | 7.08 | 6.96 | 6.99 | 6.80 | 3,191,900 |
03 ene 2024 | 7.02 | 7.14 | 7.00 | 7.11 | 6.92 | 5,182,100 |
02 ene 2024 | 7.07 | 7.16 | 7.04 | 7.07 | 6.88 | 3,501,700 |
29 dic 2023 | 7.05 | 7.07 | 7.02 | 7.07 | 6.88 | 3,672,300 |
28 dic 2023 | 7.01 | 7.08 | 7.00 | 7.03 | 6.84 | 5,582,000 |
27 dic 2023 | 6.94 | 7.00 | 6.91 | 6.98 | 6.79 | 3,540,200 |
26 dic 2023 | 6.94 | 6.94 | 6.89 | 6.92 | 6.74 | 870,900 |
22 dic 2023 | 6.90 | 6.95 | 6.89 | 6.91 | 6.73 | 2,972,700 |
21 dic 2023 | 6.82 | 6.89 | 6.79 | 6.89 | 6.71 | 1,632,800 |
20 dic 2023 | 6.86 | 6.92 | 6.83 | 6.85 | 6.67 | 2,988,800 |
19 dic 2023 | 6.78 | 6.85 | 6.73 | 6.81 | 6.63 | 2,163,800 |
18 dic 2023 | 6.78 | 6.81 | 6.74 | 6.78 | 6.60 | 1,161,600 |
15 dic 2023 | 6.85 | 6.86 | 6.78 | 6.85 | 6.67 | 4,673,000 |
14 dic 2023 | 6.83 | 6.91 | 6.79 | 6.81 | 6.63 | 3,951,500 |
13 dic 2023 | 6.71 | 6.77 | 6.68 | 6.76 | 6.58 | 1,690,500 |
12 dic 2023 | 6.76 | 6.76 | 6.69 | 6.73 | 6.55 | 2,262,300 |
11 dic 2023 | 6.77 | 6.77 | 6.70 | 6.73 | 6.55 | 1,486,400 |
08 dic 2023 | 6.75 | 6.80 | 6.71 | 6.77 | 6.59 | 2,380,400 |
07 dic 2023 | 6.75 | 6.80 | 6.65 | 6.70 | 6.52 | 4,020,200 |
*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. |