Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 7.93 | 8.01 | 7.75 | 7.83 | 7.83 | 176,871 |
02 may 2024 | 7.81 | 7.98 | 7.72 | 7.88 | 7.88 | 167,500 |
01 may 2024 | 7.87 | 8.06 | 7.81 | 7.84 | 7.84 | 149,200 |
30 abr 2024 | 7.99 | 8.13 | 7.80 | 7.80 | 7.80 | 293,200 |
29 abr 2024 | 8.36 | 8.52 | 8.17 | 8.32 | 8.32 | 193,900 |
26 abr 2024 | 8.39 | 8.56 | 8.25 | 8.33 | 8.33 | 296,000 |
25 abr 2024 | 7.92 | 8.29 | 7.84 | 8.25 | 8.25 | 369,900 |
24 abr 2024 | 7.82 | 7.95 | 7.81 | 7.82 | 7.82 | 216,800 |
23 abr 2024 | 7.80 | 8.03 | 7.77 | 7.89 | 7.89 | 287,300 |
22 abr 2024 | 8.03 | 8.07 | 7.84 | 7.91 | 7.91 | 637,800 |
19 abr 2024 | 8.40 | 8.60 | 8.38 | 8.55 | 8.55 | 209,700 |
18 abr 2024 | 8.61 | 8.64 | 8.44 | 8.48 | 8.48 | 165,800 |
17 abr 2024 | 8.39 | 8.66 | 8.39 | 8.51 | 8.51 | 252,600 |
16 abr 2024 | 8.45 | 8.47 | 8.27 | 8.38 | 8.38 | 412,500 |
15 abr 2024 | 8.57 | 8.57 | 8.12 | 8.38 | 8.38 | 373,300 |
12 abr 2024 | 8.93 | 9.24 | 8.28 | 8.45 | 8.45 | 871,000 |
11 abr 2024 | 8.74 | 8.85 | 8.49 | 8.77 | 8.77 | 301,900 |
10 abr 2024 | 8.62 | 8.86 | 8.50 | 8.69 | 8.69 | 321,400 |
09 abr 2024 | 9.02 | 9.15 | 8.73 | 8.84 | 8.84 | 403,000 |
08 abr 2024 | 9.00 | 9.10 | 8.62 | 8.76 | 8.76 | 317,200 |
05 abr 2024 | 8.60 | 8.91 | 8.50 | 8.87 | 8.87 | 505,300 |
04 abr 2024 | 8.84 | 8.87 | 8.54 | 8.58 | 8.58 | 390,000 |
03 abr 2024 | 8.53 | 8.94 | 8.53 | 8.86 | 8.86 | 526,600 |
02 abr 2024 | 8.49 | 8.69 | 8.36 | 8.45 | 8.45 | 584,100 |
01 abr 2024 | 8.46 | 8.56 | 8.16 | 8.32 | 8.32 | 440,600 |
28 mar 2024 | 8.19 | 8.40 | 8.11 | 8.20 | 8.20 | 437,300 |
27 mar 2024 | 8.01 | 8.15 | 7.95 | 8.02 | 8.02 | 299,800 |
26 mar 2024 | 8.11 | 8.20 | 7.87 | 7.88 | 7.88 | 284,900 |
25 mar 2024 | 7.89 | 8.15 | 7.86 | 7.87 | 7.87 | 282,200 |
22 mar 2024 | 7.92 | 8.10 | 7.82 | 7.86 | 7.86 | 341,300 |
21 mar 2024 | 8.44 | 8.48 | 7.94 | 7.95 | 7.95 | 531,700 |
20 mar 2024 | 7.55 | 8.32 | 7.54 | 8.28 | 8.28 | 580,900 |
19 mar 2024 | 7.65 | 7.70 | 7.53 | 7.55 | 7.55 | 231,800 |
18 mar 2024 | 7.99 | 8.00 | 7.66 | 7.74 | 7.74 | 303,700 |
15 mar 2024 | 8.00 | 8.18 | 7.92 | 8.11 | 8.11 | 545,100 |
14 mar 2024 | 8.24 | 8.29 | 8.04 | 8.09 | 8.09 | 217,900 |
13 mar 2024 | 8.08 | 8.43 | 8.08 | 8.31 | 8.31 | 298,600 |
12 mar 2024 | 7.99 | 8.18 | 7.93 | 8.08 | 8.08 | 339,800 |
11 mar 2024 | 8.00 | 8.55 | 8.00 | 8.34 | 8.34 | 353,200 |
08 mar 2024 | 8.06 | 8.19 | 7.88 | 8.02 | 8.02 | 696,300 |
07 mar 2024 | 7.90 | 8.06 | 7.85 | 7.98 | 7.98 | 476,600 |
07 mar 2024 | 0.106 Dividendo | |||||
06 mar 2024 | 7.73 | 8.01 | 7.73 | 7.86 | 7.75 | 474,700 |
05 mar 2024 | 7.90 | 8.06 | 7.54 | 7.58 | 7.48 | 499,800 |
04 mar 2024 | 7.50 | 7.85 | 7.43 | 7.75 | 7.65 | 568,300 |
01 mar 2024 | 6.98 | 7.41 | 6.89 | 7.37 | 7.27 | 542,300 |
29 feb 2024 | 6.70 | 6.86 | 6.70 | 6.75 | 6.66 | 285,400 |
28 feb 2024 | 6.61 | 6.62 | 6.48 | 6.60 | 6.51 | 204,400 |
27 feb 2024 | 6.78 | 6.85 | 6.62 | 6.64 | 6.55 | 291,300 |
26 feb 2024 | 6.76 | 6.81 | 6.71 | 6.78 | 6.69 | 171,900 |
23 feb 2024 | 6.79 | 6.91 | 6.63 | 6.83 | 6.74 | 361,100 |
22 feb 2024 | 6.88 | 6.90 | 6.76 | 6.83 | 6.74 | 184,600 |
21 feb 2024 | 7.01 | 7.05 | 6.81 | 6.91 | 6.82 | 291,200 |
20 feb 2024 | 7.10 | 7.19 | 6.99 | 7.01 | 6.92 | 319,600 |
16 feb 2024 | 6.99 | 7.15 | 6.96 | 6.97 | 6.88 | 279,600 |
15 feb 2024 | 6.78 | 6.93 | 6.62 | 6.90 | 6.81 | 322,400 |
14 feb 2024 | 7.00 | 7.01 | 6.56 | 6.71 | 6.62 | 371,200 |
13 feb 2024 | 7.29 | 7.29 | 6.81 | 6.90 | 6.81 | 473,000 |
12 feb 2024 | 7.33 | 7.49 | 7.29 | 7.45 | 7.35 | 224,200 |
09 feb 2024 | 7.47 | 7.47 | 7.32 | 7.38 | 7.28 | 143,600 |
08 feb 2024 | 7.68 | 7.70 | 7.51 | 7.54 | 7.44 | 146,400 |
07 feb 2024 | 7.81 | 7.88 | 7.70 | 7.76 | 7.66 | 156,900 |
06 feb 2024 | 7.73 | 7.92 | 7.72 | 7.81 | 7.70 | 177,700 |
05 feb 2024 | 7.66 | 7.97 | 7.66 | 7.73 | 7.63 | 198,500 |
02 feb 2024 | 7.91 | 7.95 | 7.72 | 7.89 | 7.78 | 344,900 |
01 feb 2024 | 7.87 | 8.25 | 7.78 | 8.21 | 8.10 | 432,000 |
31 ene 2024 | 7.81 | 7.99 | 7.72 | 7.72 | 7.62 | 301,700 |
30 ene 2024 | 7.86 | 7.89 | 7.63 | 7.78 | 7.68 | 248,300 |
29 ene 2024 | 7.84 | 7.90 | 7.71 | 7.82 | 7.71 | 199,600 |
26 ene 2024 | 7.75 | 7.91 | 7.67 | 7.77 | 7.67 | 273,700 |
25 ene 2024 | 7.64 | 7.70 | 7.52 | 7.64 | 7.54 | 205,000 |
24 ene 2024 | 7.80 | 7.84 | 7.41 | 7.48 | 7.38 | 235,700 |
23 ene 2024 | 7.45 | 7.59 | 7.33 | 7.58 | 7.48 | 302,000 |
22 ene 2024 | 7.29 | 7.47 | 7.25 | 7.39 | 7.29 | 164,700 |
19 ene 2024 | 7.49 | 7.49 | 7.24 | 7.41 | 7.31 | 273,600 |
18 ene 2024 | 7.56 | 7.63 | 7.35 | 7.43 | 7.33 | 262,700 |
17 ene 2024 | 7.43 | 7.47 | 7.31 | 7.42 | 7.32 | 393,400 |
16 ene 2024 | 7.95 | 8.00 | 7.57 | 7.60 | 7.50 | 423,000 |
12 ene 2024 | 7.76 | 8.00 | 7.69 | 7.75 | 7.65 | 398,800 |
11 ene 2024 | 7.47 | 7.52 | 7.17 | 7.29 | 7.19 | 324,400 |
10 ene 2024 | 7.43 | 7.56 | 7.37 | 7.49 | 7.39 | 205,200 |
09 ene 2024 | 7.69 | 7.72 | 7.43 | 7.47 | 7.37 | 197,400 |
08 ene 2024 | 7.58 | 7.71 | 7.53 | 7.64 | 7.54 | 202,700 |
05 ene 2024 | 7.84 | 7.94 | 7.64 | 7.69 | 7.59 | 250,800 |
04 ene 2024 | 7.78 | 7.99 | 7.78 | 7.87 | 7.76 | 250,700 |
03 ene 2024 | 7.83 | 7.93 | 7.67 | 7.77 | 7.67 | 466,400 |
02 ene 2024 | 8.13 | 8.28 | 7.81 | 7.88 | 7.77 | 509,300 |
29 dic 2023 | 8.10 | 8.11 | 7.88 | 7.95 | 7.84 | 314,800 |
28 dic 2023 | 8.39 | 8.46 | 7.99 | 8.02 | 7.91 | 367,000 |
27 dic 2023 | 8.28 | 8.56 | 8.26 | 8.33 | 8.22 | 372,900 |
26 dic 2023 | 8.12 | 8.29 | 7.99 | 8.06 | 7.95 | 226,500 |
22 dic 2023 | 8.39 | 8.47 | 8.09 | 8.12 | 8.01 | 240,900 |
21 dic 2023 | 8.16 | 8.34 | 8.16 | 8.19 | 8.08 | 218,600 |
20 dic 2023 | 8.30 | 8.39 | 8.02 | 8.04 | 7.93 | 316,000 |
19 dic 2023 | 8.02 | 8.40 | 7.98 | 8.24 | 8.13 | 450,700 |
18 dic 2023 | 7.97 | 8.02 | 7.73 | 7.84 | 7.73 | 523,700 |
15 dic 2023 | 8.00 | 8.01 | 7.53 | 7.58 | 7.48 | 2,989,500 |
14 dic 2023 | 8.66 | 8.77 | 7.88 | 7.95 | 7.84 | 967,400 |
13 dic 2023 | 7.86 | 8.22 | 7.70 | 8.22 | 8.11 | 497,800 |
12 dic 2023 | 8.05 | 8.05 | 7.69 | 7.82 | 7.71 | 458,600 |
*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. |