Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 10.46 | 10.71 | 10.44 | 10.52 | 10.52 | 18,048,800 |
02 may 2024 | 9.89 | 10.48 | 9.85 | 10.39 | 10.39 | 28,886,500 |
30 abr 2024 | 9.93 | 9.97 | 9.57 | 9.77 | 9.77 | 16,960,600 |
30 abr 2024 | 0.242269 Dividendo | |||||
30 abr 2024 | 130:100 División de acciones | |||||
29 abr 2024 | 9.71 | 9.85 | 9.69 | 9.76 | 9.52 | 11,585,080 |
26 abr 2024 | 9.78 | 9.83 | 9.67 | 9.68 | 9.44 | 10,618,790 |
25 abr 2024 | 9.86 | 9.94 | 9.69 | 9.70 | 9.46 | 15,410,460 |
24 abr 2024 | 9.90 | 9.95 | 9.79 | 9.85 | 9.61 | 11,183,640 |
23 abr 2024 | 9.93 | 9.95 | 9.81 | 9.90 | 9.65 | 10,570,690 |
22 abr 2024 | 10.14 | 10.14 | 9.91 | 9.98 | 9.74 | 15,068,820 |
19 abr 2024 | 10.01 | 10.18 | 9.97 | 10.08 | 9.83 | 30,861,090 |
18 abr 2024 | 9.91 | 10.06 | 9.86 | 10.05 | 9.80 | 18,049,590 |
17 abr 2024 | 9.90 | 9.99 | 9.75 | 9.91 | 9.66 | 16,712,410 |
16 abr 2024 | 9.94 | 9.98 | 9.81 | 9.86 | 9.62 | 18,720,520 |
15 abr 2024 | 9.88 | 9.99 | 9.70 | 9.98 | 9.73 | 20,678,060 |
12 abr 2024 | 10.06 | 10.12 | 9.87 | 9.88 | 9.64 | 10,836,150 |
11 abr 2024 | 10.11 | 10.18 | 10.02 | 10.08 | 9.83 | 12,780,170 |
10 abr 2024 | 10.18 | 10.26 | 10.08 | 10.11 | 9.86 | 20,658,820 |
09 abr 2024 | 10.04 | 10.24 | 10.04 | 10.24 | 9.98 | 10,817,430 |
08 abr 2024 | 9.91 | 10.08 | 9.86 | 10.04 | 9.79 | 9,397,180 |
05 abr 2024 | 9.91 | 10.02 | 9.87 | 9.90 | 9.65 | 10,845,120 |
04 abr 2024 | 9.81 | 10.09 | 9.78 | 9.95 | 9.71 | 14,240,200 |
03 abr 2024 | 9.75 | 9.82 | 9.64 | 9.79 | 9.55 | 14,408,420 |
02 abr 2024 | 9.80 | 9.83 | 9.69 | 9.75 | 9.51 | 12,066,210 |
01 abr 2024 | 9.69 | 9.90 | 9.68 | 9.76 | 9.52 | 25,008,620 |
28 mar 2024 | 9.71 | 9.87 | 9.63 | 9.66 | 9.42 | 16,481,010 |
27 mar 2024 | 9.46 | 9.71 | 9.40 | 9.69 | 9.45 | 17,353,180 |
27 mar 2024 | 0.351132 Dividendo | |||||
26 mar 2024 | 9.59 | 9.81 | 9.48 | 9.59 | 9.01 | 25,781,600 |
25 mar 2024 | 9.49 | 9.65 | 9.44 | 9.57 | 8.99 | 14,143,610 |
22 mar 2024 | 9.37 | 9.52 | 9.25 | 9.50 | 8.93 | 17,418,570 |
21 mar 2024 | 9.15 | 9.31 | 9.15 | 9.28 | 8.72 | 12,978,940 |
20 mar 2024 | 8.89 | 9.17 | 8.89 | 9.15 | 8.60 | 15,445,820 |
19 mar 2024 | 8.91 | 8.96 | 8.82 | 8.88 | 8.35 | 14,363,570 |
18 mar 2024 | 8.75 | 8.95 | 8.72 | 8.91 | 8.37 | 17,506,450 |
15 mar 2024 | 8.58 | 8.79 | 8.58 | 8.79 | 8.26 | 31,965,310 |
14 mar 2024 | 8.88 | 8.90 | 8.52 | 8.54 | 8.02 | 41,212,860 |
13 mar 2024 | 9.19 | 9.28 | 8.90 | 8.91 | 8.37 | 18,872,100 |
12 mar 2024 | 9.15 | 9.27 | 9.08 | 9.20 | 8.64 | 8,412,690 |
11 mar 2024 | 9.18 | 9.22 | 9.08 | 9.12 | 8.56 | 8,531,900 |
08 mar 2024 | 9.06 | 9.27 | 9.02 | 9.21 | 8.65 | 10,746,840 |
07 mar 2024 | 9.18 | 9.18 | 8.88 | 9.08 | 8.53 | 22,533,810 |
06 mar 2024 | 9.20 | 9.31 | 9.20 | 9.24 | 8.68 | 15,306,590 |
05 mar 2024 | 9.18 | 9.28 | 9.15 | 9.17 | 8.61 | 10,357,880 |
04 mar 2024 | 9.31 | 9.35 | 9.14 | 9.18 | 8.62 | 12,869,610 |
01 mar 2024 | 9.21 | 9.46 | 9.21 | 9.29 | 8.73 | 27,145,560 |
29 feb 2024 | 9.12 | 9.25 | 9.11 | 9.21 | 8.65 | 27,921,010 |
28 feb 2024 | 9.05 | 9.15 | 9.03 | 9.12 | 8.57 | 9,799,920 |
27 feb 2024 | 9.05 | 9.15 | 8.98 | 9.04 | 8.49 | 11,399,960 |
26 feb 2024 | 8.92 | 8.98 | 8.90 | 8.95 | 8.41 | 11,438,050 |
23 feb 2024 | 9.05 | 9.08 | 8.88 | 8.92 | 8.38 | 10,240,620 |
22 feb 2024 | 9.05 | 9.20 | 8.97 | 9.05 | 8.50 | 13,609,180 |
21 feb 2024 | 9.25 | 9.28 | 9.01 | 9.05 | 8.51 | 13,608,530 |
20 feb 2024 | 9.13 | 9.34 | 8.98 | 9.24 | 8.68 | 22,179,950 |
19 feb 2024 | 9.00 | 9.17 | 8.97 | 9.15 | 8.59 | 7,688,460 |
16 feb 2024 | 8.88 | 9.02 | 8.85 | 8.97 | 8.43 | 16,027,440 |
15 feb 2024 | 8.72 | 8.87 | 8.70 | 8.81 | 8.27 | 8,555,040 |
14 feb 2024 | 8.75 | 8.75 | 8.64 | 8.68 | 8.16 | 11,299,600 |
09 feb 2024 | 8.65 | 8.79 | 8.60 | 8.75 | 8.22 | 11,830,650 |
08 feb 2024 | 8.69 | 8.76 | 8.59 | 8.64 | 8.12 | 16,663,270 |
07 feb 2024 | 8.85 | 8.92 | 8.73 | 8.75 | 8.22 | 20,366,710 |
06 feb 2024 | 8.75 | 8.88 | 8.72 | 8.83 | 8.30 | 10,993,320 |
05 feb 2024 | 8.74 | 8.78 | 8.54 | 8.75 | 8.22 | 15,151,110 |
02 feb 2024 | 9.06 | 9.08 | 8.68 | 8.74 | 8.21 | 14,589,380 |
01 feb 2024 | 8.94 | 9.02 | 8.82 | 9.02 | 8.47 | 10,428,210 |
31 ene 2024 | 8.88 | 9.01 | 8.84 | 8.86 | 8.33 | 14,837,160 |
30 ene 2024 | 8.96 | 9.02 | 8.85 | 8.85 | 8.31 | 10,608,650 |
29 ene 2024 | 8.93 | 9.02 | 8.92 | 8.96 | 8.42 | 8,485,230 |
26 ene 2024 | 9.01 | 9.08 | 8.95 | 8.95 | 8.41 | 7,043,530 |
25 ene 2024 | 8.92 | 8.98 | 8.88 | 8.97 | 8.43 | 8,035,690 |
24 ene 2024 | 8.90 | 9.01 | 8.88 | 8.92 | 8.38 | 12,877,280 |
23 ene 2024 | 8.82 | 8.95 | 8.81 | 8.88 | 8.35 | 15,369,770 |
22 ene 2024 | 8.88 | 8.96 | 8.75 | 8.79 | 8.26 | 7,948,330 |
19 ene 2024 | 8.96 | 9.03 | 8.82 | 8.87 | 8.33 | 23,716,290 |
18 ene 2024 | 9.14 | 9.21 | 8.92 | 8.95 | 8.41 | 18,198,830 |
17 ene 2024 | 9.11 | 9.25 | 9.08 | 9.13 | 8.58 | 23,059,530 |
16 ene 2024 | 9.30 | 9.32 | 9.10 | 9.12 | 8.56 | 21,255,000 |
15 ene 2024 | 9.31 | 9.38 | 9.20 | 9.35 | 8.78 | 9,478,690 |
12 ene 2024 | 9.28 | 9.44 | 9.26 | 9.31 | 8.74 | 11,999,780 |
11 ene 2024 | 9.33 | 9.55 | 9.22 | 9.30 | 8.74 | 24,623,170 |
10 ene 2024 | 9.21 | 9.33 | 9.18 | 9.24 | 8.68 | 16,270,930 |
09 ene 2024 | 9.00 | 9.24 | 8.98 | 9.23 | 8.67 | 19,653,400 |
08 ene 2024 | 8.88 | 9.05 | 8.85 | 9.04 | 8.49 | 15,547,740 |
05 ene 2024 | 8.75 | 8.94 | 8.74 | 8.88 | 8.34 | 15,961,270 |
04 ene 2024 | 8.82 | 8.90 | 8.78 | 8.78 | 8.25 | 15,479,620 |
03 ene 2024 | 8.75 | 8.88 | 8.70 | 8.82 | 8.29 | 19,080,880 |
02 ene 2024 | 8.83 | 8.85 | 8.66 | 8.72 | 8.20 | 13,726,830 |
28 dic 2023 | 8.65 | 8.83 | 8.65 | 8.83 | 8.30 | 13,371,410 |
27 dic 2023 | 8.62 | 8.74 | 8.55 | 8.66 | 8.14 | 7,779,850 |
26 dic 2023 | 8.52 | 8.67 | 8.48 | 8.63 | 8.11 | 10,313,810 |
22 dic 2023 | 8.54 | 8.60 | 8.36 | 8.47 | 7.96 | 21,750,690 |
22 dic 2023 | 0.601021 Dividendo | |||||
21 dic 2023 | 8.95 | 8.98 | 8.84 | 8.84 | 7.74 | 36,619,960 |
20 dic 2023 | 8.99 | 9.04 | 8.89 | 8.89 | 7.79 | 19,615,570 |
19 dic 2023 | 8.87 | 8.99 | 8.85 | 8.99 | 7.87 | 25,902,890 |
18 dic 2023 | 8.81 | 8.95 | 8.78 | 8.86 | 7.76 | 28,100,410 |
15 dic 2023 | 8.98 | 9.04 | 8.73 | 8.73 | 7.64 | 40,968,460 |
14 dic 2023 | 8.73 | 8.84 | 8.66 | 8.78 | 7.69 | 24,052,470 |
13 dic 2023 | 8.45 | 8.75 | 8.45 | 8.71 | 7.62 | 27,521,780 |
*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. |