Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
16 may 2024 | 8.90 | 8.93 | 8.90 | 8.93 | 8.93 | 49,300 |
15 may 2024 | 8.95 | 8.98 | 8.90 | 8.91 | 8.91 | 76,500 |
14 may 2024 | 8.92 | 8.98 | 8.90 | 8.93 | 8.93 | 57,800 |
13 may 2024 | 8.90 | 8.93 | 8.90 | 8.92 | 8.92 | 60,800 |
10 may 2024 | 8.91 | 8.94 | 8.89 | 8.91 | 8.91 | 25,100 |
10 may 2024 | 0.027 Dividendo | |||||
09 may 2024 | 8.95 | 8.95 | 8.90 | 8.94 | 8.91 | 44,100 |
08 may 2024 | 8.94 | 8.95 | 8.91 | 8.92 | 8.89 | 44,400 |
07 may 2024 | 8.92 | 8.94 | 8.90 | 8.94 | 8.91 | 21,900 |
06 may 2024 | 8.92 | 8.93 | 8.88 | 8.91 | 8.88 | 30,900 |
03 may 2024 | 8.93 | 8.93 | 8.89 | 8.91 | 8.88 | 13,900 |
02 may 2024 | 8.89 | 8.93 | 8.89 | 8.91 | 8.89 | 13,200 |
01 may 2024 | 8.87 | 8.91 | 8.87 | 8.90 | 8.87 | 7,500 |
30 abr 2024 | 8.88 | 8.92 | 8.86 | 8.89 | 8.86 | 37,800 |
29 abr 2024 | 8.98 | 8.99 | 8.87 | 8.90 | 8.87 | 52,900 |
26 abr 2024 | 8.86 | 8.93 | 8.86 | 8.93 | 8.90 | 19,700 |
25 abr 2024 | 8.85 | 8.89 | 8.84 | 8.87 | 8.84 | 25,800 |
24 abr 2024 | 8.89 | 8.91 | 8.85 | 8.86 | 8.84 | 70,400 |
23 abr 2024 | 8.85 | 8.92 | 8.85 | 8.90 | 8.87 | 37,200 |
22 abr 2024 | 8.84 | 8.89 | 8.84 | 8.87 | 8.84 | 24,800 |
19 abr 2024 | 8.82 | 8.85 | 8.81 | 8.84 | 8.81 | 14,300 |
18 abr 2024 | 8.84 | 8.86 | 8.82 | 8.83 | 8.80 | 15,400 |
17 abr 2024 | 8.83 | 8.88 | 8.80 | 8.81 | 8.78 | 41,600 |
16 abr 2024 | 8.80 | 8.90 | 8.80 | 8.83 | 8.80 | 36,800 |
15 abr 2024 | 8.81 | 8.85 | 8.81 | 8.82 | 8.79 | 21,000 |
12 abr 2024 | 8.80 | 8.94 | 8.78 | 8.82 | 8.79 | 51,300 |
11 abr 2024 | 8.78 | 8.83 | 8.78 | 8.81 | 8.78 | 58,900 |
10 abr 2024 | 8.77 | 8.80 | 8.77 | 8.77 | 8.74 | 50,800 |
10 abr 2024 | 0.027 Dividendo | |||||
09 abr 2024 | 8.77 | 8.81 | 8.77 | 8.80 | 8.75 | 104,400 |
08 abr 2024 | 8.76 | 8.81 | 8.76 | 8.79 | 8.74 | 95,100 |
05 abr 2024 | 8.76 | 8.85 | 8.76 | 8.83 | 8.78 | 29,300 |
04 abr 2024 | 8.76 | 8.80 | 8.75 | 8.78 | 8.73 | 113,600 |
03 abr 2024 | 8.73 | 8.78 | 8.73 | 8.77 | 8.72 | 88,400 |
02 abr 2024 | 8.78 | 8.80 | 8.70 | 8.75 | 8.70 | 140,500 |
01 abr 2024 | 8.79 | 8.82 | 8.77 | 8.81 | 8.75 | 130,100 |
28 mar 2024 | 8.80 | 8.84 | 8.78 | 8.81 | 8.75 | 94,300 |
27 mar 2024 | 8.77 | 8.84 | 8.74 | 8.84 | 8.79 | 163,000 |
26 mar 2024 | 8.78 | 8.80 | 8.74 | 8.78 | 8.73 | 102,500 |
25 mar 2024 | 8.79 | 8.80 | 8.77 | 8.79 | 8.74 | 73,000 |
22 mar 2024 | 8.78 | 8.80 | 8.77 | 8.79 | 8.74 | 73,600 |
21 mar 2024 | 8.79 | 8.82 | 8.78 | 8.80 | 8.75 | 70,700 |
20 mar 2024 | 8.78 | 8.81 | 8.77 | 8.80 | 8.75 | 85,700 |
19 mar 2024 | 8.78 | 8.81 | 8.78 | 8.79 | 8.74 | 54,200 |
18 mar 2024 | 8.77 | 8.80 | 8.77 | 8.78 | 8.73 | 58,900 |
15 mar 2024 | 8.73 | 8.77 | 8.70 | 8.77 | 8.72 | 93,800 |
14 mar 2024 | 8.80 | 8.83 | 8.70 | 8.72 | 8.67 | 77,400 |
13 mar 2024 | 8.80 | 8.83 | 8.78 | 8.80 | 8.75 | 28,300 |
12 mar 2024 | 8.79 | 8.82 | 8.78 | 8.80 | 8.75 | 37,200 |
11 mar 2024 | 8.78 | 8.81 | 8.77 | 8.80 | 8.75 | 40,900 |
08 mar 2024 | 8.82 | 8.93 | 8.75 | 8.77 | 8.72 | 172,100 |
08 mar 2024 | 0.027 Dividendo | |||||
07 mar 2024 | 8.82 | 8.87 | 8.80 | 8.86 | 8.78 | 67,800 |
06 mar 2024 | 8.81 | 8.84 | 8.77 | 8.83 | 8.75 | 28,500 |
05 mar 2024 | 8.80 | 8.86 | 8.78 | 8.85 | 8.77 | 64,700 |
04 mar 2024 | 8.82 | 8.85 | 8.78 | 8.80 | 8.72 | 75,700 |
01 mar 2024 | 8.80 | 8.86 | 8.79 | 8.82 | 8.74 | 64,000 |
29 feb 2024 | 8.79 | 8.86 | 8.77 | 8.80 | 8.72 | 71,400 |
28 feb 2024 | 8.83 | 8.85 | 8.77 | 8.78 | 8.70 | 81,400 |
27 feb 2024 | 8.79 | 8.85 | 8.76 | 8.80 | 8.72 | 60,700 |
26 feb 2024 | 8.74 | 8.82 | 8.74 | 8.79 | 8.71 | 57,400 |
23 feb 2024 | 8.78 | 8.80 | 8.72 | 8.74 | 8.66 | 28,800 |
22 feb 2024 | 8.75 | 8.80 | 8.74 | 8.75 | 8.67 | 61,200 |
21 feb 2024 | 8.73 | 8.79 | 8.73 | 8.76 | 8.68 | 31,100 |
20 feb 2024 | 8.75 | 8.80 | 8.72 | 8.73 | 8.65 | 53,800 |
16 feb 2024 | 8.76 | 8.78 | 8.73 | 8.76 | 8.68 | 35,700 |
15 feb 2024 | 8.75 | 8.82 | 8.75 | 8.79 | 8.71 | 27,000 |
14 feb 2024 | 8.73 | 8.78 | 8.71 | 8.76 | 8.68 | 38,200 |
13 feb 2024 | 8.72 | 8.75 | 8.68 | 8.71 | 8.63 | 26,900 |
12 feb 2024 | 8.72 | 8.75 | 8.72 | 8.75 | 8.67 | 42,100 |
09 feb 2024 | 8.72 | 8.76 | 8.70 | 8.72 | 8.64 | 150,800 |
09 feb 2024 | 0.046 Dividendo | |||||
08 feb 2024 | 8.74 | 8.78 | 8.73 | 8.75 | 8.62 | 45,800 |
07 feb 2024 | 8.74 | 8.83 | 8.74 | 8.77 | 8.64 | 36,600 |
06 feb 2024 | 8.73 | 8.80 | 8.71 | 8.74 | 8.61 | 44,500 |
05 feb 2024 | 8.73 | 8.79 | 8.70 | 8.74 | 8.61 | 24,100 |
02 feb 2024 | 8.78 | 8.81 | 8.73 | 8.74 | 8.61 | 45,700 |
01 feb 2024 | 8.80 | 8.84 | 8.78 | 8.79 | 8.66 | 32,600 |
31 ene 2024 | 8.77 | 8.83 | 8.77 | 8.79 | 8.66 | 20,400 |
30 ene 2024 | 8.83 | 8.85 | 8.76 | 8.76 | 8.63 | 33,600 |
29 ene 2024 | 8.76 | 8.83 | 8.73 | 8.76 | 8.63 | 30,800 |
26 ene 2024 | 8.75 | 8.84 | 8.71 | 8.78 | 8.65 | 38,200 |
25 ene 2024 | 8.78 | 8.84 | 8.73 | 8.73 | 8.61 | 61,100 |
24 ene 2024 | 8.79 | 8.84 | 8.79 | 8.80 | 8.67 | 7,200 |
23 ene 2024 | 8.80 | 8.84 | 8.77 | 8.77 | 8.64 | 17,400 |
22 ene 2024 | 8.74 | 8.82 | 8.72 | 8.80 | 8.67 | 29,900 |
19 ene 2024 | 8.68 | 8.74 | 8.66 | 8.71 | 8.59 | 28,100 |
18 ene 2024 | 8.69 | 8.72 | 8.68 | 8.70 | 8.58 | 24,700 |
17 ene 2024 | 8.71 | 8.72 | 8.66 | 8.68 | 8.56 | 29,300 |
16 ene 2024 | 8.77 | 8.77 | 8.68 | 8.70 | 8.58 | 34,600 |
12 ene 2024 | 8.78 | 8.83 | 8.77 | 8.81 | 8.68 | 17,900 |
11 ene 2024 | 8.77 | 8.82 | 8.77 | 8.77 | 8.64 | 19,800 |
11 ene 2024 | 0.046 Dividendo | |||||
10 ene 2024 | 8.77 | 8.83 | 8.77 | 8.83 | 8.66 | 26,300 |
09 ene 2024 | 8.76 | 8.81 | 8.76 | 8.81 | 8.64 | 36,800 |
08 ene 2024 | 8.76 | 8.81 | 8.76 | 8.80 | 8.63 | 30,500 |
05 ene 2024 | 8.77 | 8.82 | 8.76 | 8.77 | 8.60 | 54,900 |
04 ene 2024 | 8.75 | 8.84 | 8.74 | 8.79 | 8.62 | 70,000 |
03 ene 2024 | 8.74 | 8.79 | 8.73 | 8.76 | 8.59 | 12,600 |
02 ene 2024 | 8.78 | 8.79 | 8.73 | 8.79 | 8.62 | 66,200 |
*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. |