Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 7.19 | 7.22 | 7.19 | 7.21 | 7.21 | 104,300 |
08 may 2024 | 7.22 | 7.22 | 7.14 | 7.22 | 7.22 | 153,500 |
08 may 2024 | 0.085 Dividendo | |||||
07 may 2024 | 7.33 | 7.33 | 7.30 | 7.31 | 7.22 | 124,200 |
06 may 2024 | 7.28 | 7.33 | 7.28 | 7.30 | 7.22 | 137,200 |
03 may 2024 | 7.30 | 7.31 | 7.26 | 7.28 | 7.20 | 155,000 |
02 may 2024 | 7.25 | 7.30 | 7.21 | 7.29 | 7.21 | 108,600 |
01 may 2024 | 7.20 | 7.27 | 7.18 | 7.25 | 7.17 | 213,600 |
30 abr 2024 | 7.14 | 7.18 | 7.13 | 7.15 | 7.07 | 122,400 |
29 abr 2024 | 7.13 | 7.15 | 7.12 | 7.14 | 7.06 | 133,400 |
26 abr 2024 | 7.14 | 7.20 | 7.13 | 7.13 | 7.05 | 75,400 |
25 abr 2024 | 7.14 | 7.17 | 7.11 | 7.14 | 7.06 | 112,500 |
24 abr 2024 | 7.17 | 7.17 | 7.13 | 7.14 | 7.06 | 77,800 |
23 abr 2024 | 7.16 | 7.19 | 7.13 | 7.15 | 7.07 | 67,000 |
22 abr 2024 | 7.15 | 7.15 | 7.10 | 7.13 | 7.05 | 155,800 |
19 abr 2024 | 7.12 | 7.22 | 7.12 | 7.17 | 7.09 | 51,400 |
18 abr 2024 | 7.16 | 7.19 | 7.12 | 7.15 | 7.07 | 76,400 |
17 abr 2024 | 7.11 | 7.15 | 7.09 | 7.15 | 7.07 | 68,600 |
16 abr 2024 | 7.05 | 7.13 | 7.02 | 7.11 | 7.03 | 162,200 |
15 abr 2024 | 7.15 | 7.19 | 7.02 | 7.05 | 6.97 | 331,700 |
12 abr 2024 | 7.24 | 7.24 | 7.16 | 7.17 | 7.09 | 66,100 |
11 abr 2024 | 7.26 | 7.27 | 7.20 | 7.22 | 7.14 | 90,400 |
10 abr 2024 | 7.22 | 7.24 | 7.17 | 7.19 | 7.11 | 182,900 |
09 abr 2024 | 7.25 | 7.27 | 7.23 | 7.23 | 7.15 | 74,100 |
08 abr 2024 | 7.36 | 7.36 | 7.22 | 7.26 | 7.18 | 194,900 |
08 abr 2024 | 0.085 Dividendo | |||||
05 abr 2024 | 7.37 | 7.44 | 7.36 | 7.41 | 7.24 | 237,000 |
04 abr 2024 | 7.36 | 7.39 | 7.32 | 7.32 | 7.15 | 167,000 |
03 abr 2024 | 7.34 | 7.38 | 7.33 | 7.35 | 7.18 | 149,600 |
02 abr 2024 | 7.28 | 7.35 | 7.28 | 7.34 | 7.17 | 129,900 |
01 abr 2024 | 7.29 | 7.33 | 7.26 | 7.30 | 7.13 | 200,600 |
28 mar 2024 | 7.37 | 7.37 | 7.27 | 7.29 | 7.12 | 183,700 |
27 mar 2024 | 7.25 | 7.34 | 7.25 | 7.34 | 7.17 | 91,100 |
26 mar 2024 | 7.25 | 7.28 | 7.24 | 7.26 | 7.09 | 198,100 |
25 mar 2024 | 7.23 | 7.25 | 7.19 | 7.24 | 7.07 | 166,100 |
22 mar 2024 | 7.20 | 7.25 | 7.18 | 7.19 | 7.02 | 172,300 |
21 mar 2024 | 7.23 | 7.23 | 7.18 | 7.20 | 7.03 | 156,400 |
20 mar 2024 | 7.20 | 7.23 | 7.18 | 7.23 | 7.06 | 124,200 |
19 mar 2024 | 7.25 | 7.27 | 7.18 | 7.21 | 7.04 | 193,300 |
18 mar 2024 | 7.23 | 7.31 | 7.21 | 7.31 | 7.14 | 227,600 |
15 mar 2024 | 7.28 | 7.28 | 7.20 | 7.21 | 7.04 | 101,600 |
14 mar 2024 | 7.33 | 7.33 | 7.25 | 7.26 | 7.09 | 186,300 |
13 mar 2024 | 7.31 | 7.33 | 7.28 | 7.30 | 7.13 | 212,000 |
12 mar 2024 | 7.34 | 7.39 | 7.31 | 7.33 | 7.16 | 168,200 |
11 mar 2024 | 7.30 | 7.40 | 7.30 | 7.36 | 7.19 | 123,500 |
08 mar 2024 | 7.40 | 7.40 | 7.29 | 7.30 | 7.13 | 188,300 |
08 mar 2024 | 0.085 Dividendo | |||||
07 mar 2024 | 7.45 | 7.50 | 7.37 | 7.44 | 7.19 | 375,800 |
06 mar 2024 | 7.45 | 7.45 | 7.38 | 7.42 | 7.17 | 134,200 |
05 mar 2024 | 7.39 | 7.43 | 7.38 | 7.42 | 7.17 | 153,000 |
04 mar 2024 | 7.42 | 7.45 | 7.35 | 7.45 | 7.20 | 307,000 |
01 mar 2024 | 7.33 | 7.38 | 7.32 | 7.33 | 7.08 | 213,200 |
29 feb 2024 | 7.34 | 7.35 | 7.29 | 7.31 | 7.06 | 70,400 |
28 feb 2024 | 7.25 | 7.30 | 7.25 | 7.29 | 7.04 | 111,100 |
27 feb 2024 | 7.27 | 7.30 | 7.24 | 7.25 | 7.00 | 177,600 |
26 feb 2024 | 7.22 | 7.28 | 7.16 | 7.27 | 7.02 | 252,400 |
23 feb 2024 | 7.18 | 7.22 | 7.16 | 7.22 | 6.97 | 160,000 |
22 feb 2024 | 7.19 | 7.20 | 7.15 | 7.19 | 6.94 | 121,700 |
21 feb 2024 | 7.17 | 7.19 | 7.15 | 7.18 | 6.93 | 252,300 |
20 feb 2024 | 7.18 | 7.22 | 7.15 | 7.18 | 6.93 | 417,700 |
16 feb 2024 | 7.21 | 7.21 | 7.17 | 7.18 | 6.93 | 272,200 |
15 feb 2024 | 7.23 | 7.30 | 7.21 | 7.21 | 6.96 | 303,900 |
14 feb 2024 | 7.21 | 7.25 | 7.21 | 7.25 | 7.00 | 212,300 |
13 feb 2024 | 7.27 | 7.27 | 7.19 | 7.22 | 6.97 | 226,800 |
12 feb 2024 | 7.38 | 7.38 | 7.22 | 7.27 | 7.02 | 500,700 |
09 feb 2024 | 7.37 | 7.40 | 7.33 | 7.34 | 7.09 | 200,100 |
08 feb 2024 | 7.43 | 7.46 | 7.31 | 7.39 | 7.14 | 213,700 |
08 feb 2024 | 0.085 Dividendo | |||||
07 feb 2024 | 7.59 | 7.63 | 7.50 | 7.50 | 7.16 | 296,700 |
06 feb 2024 | 7.58 | 7.58 | 7.53 | 7.56 | 7.22 | 187,800 |
05 feb 2024 | 7.54 | 7.59 | 7.51 | 7.56 | 7.22 | 102,700 |
02 feb 2024 | 7.55 | 7.61 | 7.53 | 7.57 | 7.23 | 234,100 |
01 feb 2024 | 7.52 | 7.58 | 7.51 | 7.55 | 7.21 | 276,300 |
31 ene 2024 | 7.51 | 7.53 | 7.48 | 7.50 | 7.16 | 172,200 |
30 ene 2024 | 7.50 | 7.51 | 7.46 | 7.50 | 7.16 | 135,200 |
29 ene 2024 | 7.52 | 7.53 | 7.45 | 7.49 | 7.15 | 247,900 |
26 ene 2024 | 7.55 | 7.59 | 7.49 | 7.50 | 7.16 | 200,200 |
25 ene 2024 | 7.69 | 7.69 | 7.52 | 7.53 | 7.19 | 314,500 |
24 ene 2024 | 7.60 | 7.61 | 7.56 | 7.61 | 7.27 | 282,300 |
23 ene 2024 | 7.48 | 7.59 | 7.46 | 7.49 | 7.15 | 339,200 |
22 ene 2024 | 7.41 | 7.53 | 7.37 | 7.40 | 7.07 | 462,900 |
19 ene 2024 | 7.41 | 7.43 | 7.36 | 7.40 | 7.07 | 136,200 |
18 ene 2024 | 7.40 | 7.40 | 7.31 | 7.36 | 7.03 | 162,500 |
17 ene 2024 | 7.40 | 7.41 | 7.36 | 7.38 | 7.05 | 169,800 |
16 ene 2024 | 7.41 | 7.47 | 7.39 | 7.42 | 7.09 | 308,300 |
12 ene 2024 | 7.41 | 7.52 | 7.41 | 7.45 | 7.11 | 360,300 |
11 ene 2024 | 7.46 | 7.52 | 7.40 | 7.46 | 7.12 | 327,300 |
10 ene 2024 | 7.54 | 7.56 | 7.45 | 7.55 | 7.21 | 349,000 |
09 ene 2024 | 7.67 | 7.67 | 7.50 | 7.56 | 7.22 | 387,200 |
08 ene 2024 | 7.71 | 7.73 | 7.60 | 7.65 | 7.31 | 304,100 |
05 ene 2024 | 7.71 | 7.80 | 7.70 | 7.75 | 7.40 | 81,200 |
04 ene 2024 | 7.67 | 7.78 | 7.67 | 7.74 | 7.39 | 96,600 |
03 ene 2024 | 7.73 | 7.73 | 7.68 | 7.72 | 7.37 | 84,600 |
02 ene 2024 | 7.73 | 7.76 | 7.69 | 7.72 | 7.37 | 201,700 |
29 dic 2023 | 7.75 | 7.80 | 7.71 | 7.71 | 7.36 | 179,800 |
28 dic 2023 | 7.78 | 7.80 | 7.74 | 7.78 | 7.43 | 170,000 |
28 dic 2023 | 0.199 Dividendo | |||||
27 dic 2023 | 7.90 | 7.94 | 7.89 | 7.91 | 7.36 | 189,000 |
26 dic 2023 | 7.85 | 7.90 | 7.83 | 7.89 | 7.34 | 261,700 |
22 dic 2023 | 7.75 | 7.83 | 7.75 | 7.81 | 7.27 | 112,400 |
*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. |