Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
16 may 2024 | 7.98 | 8.10 | 7.81 | 8.10 | 8.10 | 42,919 |
15 may 2024 | 8.07 | 8.07 | 7.83 | 7.93 | 7.93 | 53,757 |
14 may 2024 | 7.90 | 8.15 | 7.85 | 8.07 | 8.07 | 130,719 |
13 may 2024 | 7.95 | 7.96 | 7.79 | 7.86 | 7.86 | 31,574 |
10 may 2024 | 8.02 | 8.10 | 7.88 | 7.91 | 7.91 | 29,069 |
09 may 2024 | 7.95 | 8.05 | 7.91 | 8.02 | 8.02 | 7,036 |
08 may 2024 | 8.16 | 8.16 | 7.90 | 7.90 | 7.90 | 21,662 |
07 may 2024 | 8.44 | 8.45 | 8.11 | 8.11 | 8.11 | 37,618 |
06 may 2024 | 8.30 | 8.44 | 8.27 | 8.41 | 8.41 | 26,130 |
03 may 2024 | 7.87 | 8.27 | 7.68 | 8.17 | 8.17 | 62,914 |
02 may 2024 | 8.00 | 8.32 | 7.92 | 8.22 | 8.22 | 44,079 |
30 abr 2024 | 7.78 | 8.25 | 7.78 | 8.10 | 8.10 | 56,987 |
29 abr 2024 | 7.77 | 7.86 | 7.68 | 7.78 | 7.78 | 17,115 |
26 abr 2024 | 7.53 | 7.83 | 7.53 | 7.73 | 7.73 | 11,772 |
25 abr 2024 | 7.68 | 7.69 | 7.54 | 7.58 | 7.58 | 10,278 |
24 abr 2024 | 7.73 | 7.81 | 7.65 | 7.68 | 7.68 | 27,953 |
23 abr 2024 | 7.68 | 7.74 | 7.62 | 7.68 | 7.68 | 17,783 |
22 abr 2024 | 7.48 | 7.73 | 7.48 | 7.68 | 7.68 | 17,144 |
19 abr 2024 | 7.48 | 7.61 | 7.42 | 7.52 | 7.52 | 22,811 |
18 abr 2024 | 7.51 | 7.53 | 7.41 | 7.53 | 7.53 | 9,910 |
17 abr 2024 | 7.66 | 7.70 | 7.40 | 7.40 | 7.40 | 26,070 |
16 abr 2024 | 7.97 | 7.97 | 7.61 | 7.61 | 7.61 | 41,349 |
15 abr 2024 | 7.95 | 8.01 | 7.87 | 7.97 | 7.97 | 19,075 |
12 abr 2024 | 7.94 | 8.04 | 7.85 | 7.86 | 7.86 | 25,420 |
11 abr 2024 | 7.84 | 8.00 | 7.77 | 7.83 | 7.83 | 34,171 |
10 abr 2024 | 7.78 | 7.88 | 7.72 | 7.73 | 7.73 | 30,523 |
09 abr 2024 | 7.76 | 7.83 | 7.65 | 7.77 | 7.77 | 22,477 |
08 abr 2024 | 7.71 | 7.86 | 7.62 | 7.82 | 7.82 | 22,839 |
05 abr 2024 | 7.68 | 7.72 | 7.61 | 7.64 | 7.64 | 22,367 |
04 abr 2024 | 7.54 | 7.72 | 7.51 | 7.72 | 7.72 | 33,403 |
03 abr 2024 | 7.49 | 7.49 | 7.33 | 7.48 | 7.48 | 38,193 |
02 abr 2024 | 7.64 | 7.80 | 7.45 | 7.47 | 7.47 | 50,177 |
28 mar 2024 | 7.65 | 7.68 | 7.51 | 7.51 | 7.51 | 21,545 |
27 mar 2024 | 7.41 | 7.59 | 7.34 | 7.59 | 7.59 | 37,069 |
26 mar 2024 | 7.45 | 7.47 | 7.42 | 7.45 | 7.45 | 17,673 |
25 mar 2024 | 7.51 | 7.56 | 7.45 | 7.47 | 7.47 | 28,257 |
22 mar 2024 | 7.70 | 7.73 | 7.51 | 7.51 | 7.51 | 24,109 |
21 mar 2024 | 7.81 | 7.81 | 7.69 | 7.69 | 7.69 | 17,832 |
20 mar 2024 | 7.71 | 7.80 | 7.60 | 7.79 | 7.79 | 21,073 |
19 mar 2024 | 7.85 | 7.85 | 7.64 | 7.71 | 7.71 | 30,289 |
18 mar 2024 | 7.95 | 8.04 | 7.83 | 7.85 | 7.85 | 55,323 |
15 mar 2024 | 7.96 | 8.03 | 7.86 | 7.93 | 7.93 | 87,652 |
14 mar 2024 | 7.95 | 8.03 | 7.85 | 7.85 | 7.85 | 50,213 |
13 mar 2024 | 7.89 | 8.08 | 7.86 | 7.99 | 7.99 | 37,519 |
12 mar 2024 | 7.81 | 8.01 | 7.73 | 7.83 | 7.83 | 36,603 |
11 mar 2024 | 8.10 | 8.15 | 7.90 | 7.90 | 7.90 | 42,555 |
08 mar 2024 | 8.30 | 8.33 | 8.17 | 8.19 | 8.19 | 34,589 |
07 mar 2024 | 8.48 | 8.48 | 8.17 | 8.26 | 8.26 | 34,640 |
06 mar 2024 | 8.42 | 8.48 | 8.24 | 8.24 | 8.24 | 33,664 |
05 mar 2024 | 8.70 | 8.70 | 8.41 | 8.42 | 8.42 | 54,840 |
04 mar 2024 | 9.30 | 9.32 | 8.84 | 8.85 | 8.85 | 58,818 |
01 mar 2024 | 9.64 | 9.72 | 9.21 | 9.35 | 9.35 | 56,676 |
29 feb 2024 | 9.90 | 10.10 | 9.89 | 9.90 | 9.90 | 72,839 |
28 feb 2024 | 9.94 | 9.99 | 9.90 | 9.94 | 9.94 | 8,889 |
27 feb 2024 | 9.77 | 9.96 | 9.77 | 9.95 | 9.95 | 14,148 |
26 feb 2024 | 9.70 | 9.79 | 9.57 | 9.77 | 9.77 | 5,356 |
23 feb 2024 | 9.60 | 9.84 | 9.59 | 9.75 | 9.75 | 19,371 |
22 feb 2024 | 10.10 | 10.10 | 9.70 | 9.70 | 9.70 | 25,297 |
21 feb 2024 | 9.82 | 10.04 | 9.76 | 9.94 | 9.94 | 25,809 |
20 feb 2024 | 9.79 | 10.12 | 9.58 | 9.84 | 9.84 | 25,912 |
19 feb 2024 | 9.66 | 9.77 | 9.53 | 9.69 | 9.69 | 11,261 |
16 feb 2024 | 9.76 | 9.90 | 9.71 | 9.72 | 9.72 | 7,852 |
15 feb 2024 | 9.88 | 9.88 | 9.76 | 9.85 | 9.85 | 18,318 |
14 feb 2024 | 9.89 | 10.08 | 9.85 | 9.93 | 9.93 | 31,118 |
13 feb 2024 | 9.44 | 9.86 | 9.37 | 9.86 | 9.86 | 27,699 |
12 feb 2024 | 9.32 | 9.39 | 9.26 | 9.39 | 9.39 | 13,408 |
09 feb 2024 | 9.25 | 9.34 | 9.16 | 9.34 | 9.34 | 15,224 |
08 feb 2024 | 9.30 | 9.38 | 9.26 | 9.26 | 9.26 | 12,480 |
07 feb 2024 | 9.40 | 9.65 | 9.23 | 9.30 | 9.30 | 35,426 |
06 feb 2024 | 9.30 | 9.38 | 9.12 | 9.35 | 9.35 | 34,635 |
05 feb 2024 | 9.78 | 9.78 | 9.38 | 9.39 | 9.39 | 30,187 |
02 feb 2024 | 9.85 | 9.99 | 9.70 | 9.74 | 9.74 | 21,844 |
01 feb 2024 | 9.84 | 10.04 | 9.82 | 9.91 | 9.91 | 31,967 |
31 ene 2024 | 9.84 | 9.96 | 9.81 | 9.85 | 9.85 | 18,044 |
30 ene 2024 | 10.04 | 10.10 | 9.87 | 9.87 | 9.87 | 14,380 |
29 ene 2024 | 10.02 | 10.10 | 10.02 | 10.06 | 10.06 | 10,969 |
26 ene 2024 | 10.02 | 10.20 | 9.98 | 10.08 | 10.08 | 10,303 |
25 ene 2024 | 10.10 | 10.10 | 9.89 | 10.06 | 10.06 | 13,185 |
24 ene 2024 | 10.28 | 10.38 | 10.04 | 10.04 | 10.04 | 20,560 |
23 ene 2024 | 10.26 | 10.44 | 10.22 | 10.22 | 10.22 | 11,114 |
22 ene 2024 | 10.52 | 10.56 | 10.26 | 10.34 | 10.34 | 12,778 |
19 ene 2024 | 10.48 | 10.62 | 10.42 | 10.56 | 10.56 | 6,072 |
18 ene 2024 | 10.52 | 10.62 | 10.42 | 10.42 | 10.42 | 5,445 |
17 ene 2024 | 10.32 | 10.56 | 10.24 | 10.56 | 10.56 | 7,717 |
16 ene 2024 | 10.40 | 10.52 | 10.36 | 10.40 | 10.40 | 5,552 |
15 ene 2024 | 10.48 | 10.48 | 10.38 | 10.42 | 10.42 | 11,413 |
12 ene 2024 | 10.44 | 10.58 | 10.44 | 10.58 | 10.58 | 7,234 |
11 ene 2024 | 10.62 | 10.64 | 10.40 | 10.48 | 10.48 | 10,208 |
10 ene 2024 | 10.78 | 10.84 | 10.62 | 10.64 | 10.64 | 4,977 |
09 ene 2024 | 10.80 | 10.92 | 10.68 | 10.80 | 10.80 | 12,970 |
08 ene 2024 | 10.82 | 10.90 | 10.82 | 10.84 | 10.84 | 4,515 |
05 ene 2024 | 10.82 | 10.92 | 10.82 | 10.82 | 10.82 | 9,226 |
04 ene 2024 | 10.92 | 10.92 | 10.82 | 10.88 | 10.88 | 5,325 |
03 ene 2024 | 10.92 | 10.92 | 10.72 | 10.80 | 10.80 | 16,780 |
02 ene 2024 | 10.82 | 10.94 | 10.72 | 10.92 | 10.92 | 20,442 |
02 ene 2024 | 0.25 Dividendo | |||||
29 dic 2023 | 11.00 | 11.02 | 10.88 | 10.94 | 10.69 | 14,480 |
28 dic 2023 | 10.92 | 10.96 | 10.86 | 10.94 | 10.69 | 10,109 |
27 dic 2023 | 10.90 | 11.00 | 10.84 | 10.96 | 10.71 | 17,647 |
22 dic 2023 | 10.64 | 10.96 | 10.60 | 10.96 | 10.71 | 23,255 |
*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. |