Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | - | - | - | - | - | - |
07 may 2024 | - | - | - | - | - | - |
06 may 2024 | - | - | - | - | - | - |
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
01 may 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
30 abr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
29 abr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
26 abr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
25 abr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
24 abr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
23 abr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
22 abr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
19 abr 2024 | 8.88 | 8.91 | 8.88 | 8.90 | 8.90 | 35,699 |
18 abr 2024 | 8.88 | 8.91 | 8.88 | 8.91 | 8.91 | 19,851 |
18 abr 2024 | 0.0294 Dividendo | |||||
17 abr 2024 | 8.92 | 8.95 | 8.91 | 8.92 | 8.89 | 140,227 |
16 abr 2024 | 8.87 | 8.94 | 8.87 | 8.92 | 8.89 | 34,239 |
15 abr 2024 | 8.92 | 8.92 | 8.89 | 8.90 | 8.87 | 34,988 |
12 abr 2024 | 8.98 | 8.98 | 8.92 | 8.94 | 8.91 | 28,407 |
11 abr 2024 | 8.95 | 8.99 | 8.92 | 8.98 | 8.95 | 45,031 |
10 abr 2024 | 8.99 | 8.99 | 8.93 | 8.98 | 8.95 | 10,494 |
09 abr 2024 | 9.05 | 9.06 | 9.02 | 9.06 | 9.03 | 36,381 |
08 abr 2024 | 9.03 | 9.05 | 9.03 | 9.04 | 9.01 | 11,396 |
05 abr 2024 | 8.94 | 9.03 | 8.94 | 9.02 | 8.99 | 7,176 |
04 abr 2024 | 9.06 | 9.07 | 8.97 | 9.00 | 8.97 | 18,868 |
03 abr 2024 | 8.88 | 9.02 | 8.88 | 9.01 | 8.98 | 19,985 |
02 abr 2024 | 8.96 | 9.00 | 8.95 | 8.97 | 8.94 | 26,392 |
01 abr 2024 | 8.99 | 9.01 | 8.98 | 9.00 | 8.97 | 19,358 |
28 mar 2024 | 9.01 | 9.03 | 8.99 | 9.03 | 9.00 | 45,246 |
27 mar 2024 | 8.90 | 8.95 | 8.90 | 8.95 | 8.92 | 8,823 |
26 mar 2024 | 8.92 | 8.93 | 8.87 | 8.87 | 8.84 | 12,707 |
25 mar 2024 | 8.93 | 8.93 | 8.91 | 8.91 | 8.88 | 26,060 |
22 mar 2024 | 8.92 | 8.92 | 8.86 | 8.89 | 8.86 | 47,237 |
21 mar 2024 | 8.91 | 8.96 | 8.91 | 8.92 | 8.89 | 10,221 |
20 mar 2024 | 8.87 | 8.94 | 8.86 | 8.93 | 8.90 | 22,128 |
19 mar 2024 | 8.85 | 8.89 | 8.85 | 8.88 | 8.85 | 31,094 |
18 mar 2024 | 8.86 | 8.87 | 8.85 | 8.85 | 8.82 | 37,391 |
15 mar 2024 | 8.85 | 8.90 | 8.81 | 8.85 | 8.82 | 45,621 |
14 mar 2024 | 8.85 | 8.87 | 8.79 | 8.83 | 8.80 | 29,345 |
14 mar 2024 | 0.0072 Dividendo | |||||
13 mar 2024 | 8.82 | 8.93 | 8.82 | 8.90 | 8.86 | 7,211 |
12 mar 2024 | 8.83 | 8.88 | 8.82 | 8.87 | 8.83 | 17,792 |
11 mar 2024 | 8.81 | 8.85 | 8.81 | 8.85 | 8.81 | 16,424 |
08 mar 2024 | 8.84 | 8.84 | 8.80 | 8.83 | 8.79 | 36,149 |
07 mar 2024 | 8.83 | 8.84 | 8.81 | 8.81 | 8.77 | 21,849 |
06 mar 2024 | 8.77 | 8.84 | 8.77 | 8.83 | 8.79 | 45,518 |
05 mar 2024 | 8.78 | 8.78 | 8.71 | 8.74 | 8.70 | 32,154 |
04 mar 2024 | 8.79 | 8.82 | 8.78 | 8.81 | 8.77 | 17,233 |
01 mar 2024 | 8.78 | 8.80 | 8.78 | 8.80 | 8.76 | 29,346 |
29 feb 2024 | 8.69 | 8.72 | 8.68 | 8.71 | 8.68 | 24,921 |
28 feb 2024 | 8.66 | 8.69 | 8.66 | 8.67 | 8.63 | 15,739 |
27 feb 2024 | 8.67 | 8.69 | 8.65 | 8.68 | 8.64 | 15,619 |
26 feb 2024 | 8.67 | 8.67 | 8.64 | 8.66 | 8.62 | 18,989 |
23 feb 2024 | 8.65 | 8.69 | 8.64 | 8.67 | 8.63 | 21,887 |
22 feb 2024 | 8.61 | 8.69 | 8.61 | 8.68 | 8.64 | 38,981 |
21 feb 2024 | 8.54 | 8.61 | 8.54 | 8.61 | 8.58 | 16,066 |
20 feb 2024 | 8.56 | 8.62 | 8.56 | 8.58 | 8.55 | 49,301 |
16 feb 2024 | 8.64 | 8.68 | 8.64 | 8.67 | 8.63 | 31,087 |
15 feb 2024 | 8.54 | 8.65 | 8.54 | 8.65 | 8.61 | 11,360 |
15 feb 2024 | 0.0059 Dividendo | |||||
14 feb 2024 | 8.58 | 8.58 | 8.56 | 8.57 | 8.53 | 22,840 |
13 feb 2024 | 8.54 | 8.57 | 8.52 | 8.53 | 8.49 | 27,429 |
12 feb 2024 | 8.64 | 8.67 | 8.64 | 8.65 | 8.61 | 29,038 |
09 feb 2024 | 8.61 | 8.63 | 8.61 | 8.63 | 8.59 | 7,180 |
08 feb 2024 | 8.60 | 8.62 | 8.59 | 8.61 | 8.57 | 23,661 |
07 feb 2024 | 8.52 | 8.58 | 8.52 | 8.56 | 8.52 | 50,149 |
06 feb 2024 | 8.53 | 8.55 | 8.53 | 8.53 | 8.49 | 31,959 |
05 feb 2024 | 8.48 | 8.51 | 8.48 | 8.51 | 8.47 | 31,222 |
02 feb 2024 | 8.56 | 8.57 | 8.51 | 8.57 | 8.53 | 17,194 |
01 feb 2024 | 8.53 | 8.59 | 8.53 | 8.56 | 8.52 | 16,558 |
31 ene 2024 | 8.63 | 8.64 | 8.54 | 8.54 | 8.50 | 38,479 |
30 ene 2024 | 8.63 | 8.66 | 8.63 | 8.65 | 8.61 | 39,124 |
29 ene 2024 | 8.61 | 8.66 | 8.61 | 8.65 | 8.61 | 138,909 |
26 ene 2024 | 8.63 | 8.64 | 8.61 | 8.63 | 8.59 | 18,428 |
25 ene 2024 | 8.62 | 8.65 | 8.59 | 8.65 | 8.61 | 29,767 |
24 ene 2024 | 8.60 | 8.61 | 8.56 | 8.56 | 8.52 | 11,805 |
23 ene 2024 | 8.56 | 8.56 | 8.55 | 8.56 | 8.51 | 37,558 |
22 ene 2024 | 8.56 | 8.58 | 8.54 | 8.55 | 8.51 | 22,136 |
19 ene 2024 | 8.48 | 8.53 | 8.48 | 8.51 | 8.47 | 42,554 |
18 ene 2024 | 8.49 | 8.53 | 8.48 | 8.50 | 8.46 | 21,809 |
18 ene 2024 | 0.0062 Dividendo | |||||
17 ene 2024 | 8.54 | 8.54 | 8.44 | 8.48 | 8.44 | 18,963 |
16 ene 2024 | 8.58 | 8.59 | 8.52 | 8.55 | 8.50 | 22,660 |
12 ene 2024 | 8.61 | 8.66 | 8.61 | 8.62 | 8.57 | 25,815 |
11 ene 2024 | 8.58 | 8.62 | 8.57 | 8.62 | 8.57 | 23,177 |
10 ene 2024 | 8.61 | 8.62 | 8.59 | 8.60 | 8.55 | 19,712 |
09 ene 2024 | 8.61 | 8.65 | 8.60 | 8.61 | 8.56 | 16,060 |
08 ene 2024 | 8.56 | 8.60 | 8.54 | 8.58 | 8.53 | 20,047 |
05 ene 2024 | 8.59 | 8.63 | 8.58 | 8.60 | 8.55 | 58,698 |
04 ene 2024 | 8.63 | 8.63 | 8.59 | 8.59 | 8.54 | 46,568 |
03 ene 2024 | 8.59 | 8.64 | 8.58 | 8.61 | 8.56 | 17,762 |
02 ene 2024 | 8.62 | 8.64 | 8.61 | 8.62 | 8.57 | 11,760 |
29 dic 2023 | 8.65 | 8.65 | 8.61 | 8.61 | 8.56 | 17,024 |
28 dic 2023 | 8.68 | 8.69 | 8.67 | 8.67 | 8.62 | 28,675 |
27 dic 2023 | 8.66 | 8.68 | 8.66 | 8.67 | 8.62 | 8,694 |
26 dic 2023 | 8.61 | 8.72 | 8.61 | 8.72 | 8.67 | 20,084 |
22 dic 2023 | 8.55 | 8.61 | 8.55 | 8.59 | 8.54 | 44,214 |
21 dic 2023 | 8.57 | 8.58 | 8.52 | 8.58 | 8.53 | 36,110 |
*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. |