Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 8.23 | 8.50 | 7.97 | 8.31 | 8.31 | 8,612 |
02 may 2024 | 8.02 | 8.12 | 7.79 | 8.12 | 8.12 | 12,100 |
01 may 2024 | 7.57 | 8.02 | 7.56 | 7.68 | 7.68 | 7,800 |
30 abr 2024 | 7.92 | 7.99 | 7.80 | 7.83 | 7.83 | 7,700 |
29 abr 2024 | 7.94 | 8.02 | 7.93 | 8.02 | 8.02 | 2,900 |
26 abr 2024 | 7.97 | 7.97 | 7.73 | 7.85 | 7.85 | 23,200 |
25 abr 2024 | 7.70 | 7.79 | 7.64 | 7.66 | 7.66 | 4,600 |
24 abr 2024 | 7.82 | 7.89 | 7.73 | 7.89 | 7.89 | 15,600 |
23 abr 2024 | 7.77 | 7.99 | 7.72 | 7.86 | 7.86 | 9,400 |
22 abr 2024 | 7.82 | 7.94 | 7.75 | 7.83 | 7.83 | 5,600 |
19 abr 2024 | 7.80 | 7.86 | 7.77 | 7.78 | 7.78 | 16,100 |
18 abr 2024 | 7.81 | 7.81 | 7.65 | 7.65 | 7.65 | 7,900 |
17 abr 2024 | 8.00 | 8.00 | 7.73 | 7.73 | 7.73 | 8,200 |
16 abr 2024 | 8.02 | 8.02 | 7.63 | 7.63 | 7.63 | 19,900 |
15 abr 2024 | 8.14 | 8.14 | 8.07 | 8.07 | 8.07 | 5,800 |
12 abr 2024 | 8.09 | 8.15 | 8.02 | 8.15 | 8.15 | 2,800 |
11 abr 2024 | 8.18 | 8.27 | 8.08 | 8.08 | 8.08 | 14,800 |
10 abr 2024 | 8.42 | 8.42 | 8.25 | 8.25 | 8.25 | 3,900 |
09 abr 2024 | 8.37 | 8.54 | 8.37 | 8.47 | 8.47 | 5,100 |
08 abr 2024 | 8.31 | 8.36 | 8.31 | 8.35 | 8.35 | 3,400 |
05 abr 2024 | 8.05 | 8.33 | 8.05 | 8.27 | 8.27 | 12,900 |
04 abr 2024 | 8.27 | 8.34 | 8.15 | 8.15 | 8.15 | 5,200 |
03 abr 2024 | 8.03 | 8.14 | 7.98 | 8.14 | 8.14 | 5,000 |
02 abr 2024 | 7.87 | 8.07 | 7.83 | 8.02 | 8.02 | 5,300 |
01 abr 2024 | 7.98 | 8.09 | 7.80 | 8.09 | 8.09 | 20,000 |
28 mar 2024 | 8.21 | 8.21 | 8.04 | 8.04 | 8.04 | 5,200 |
27 mar 2024 | 8.13 | 8.14 | 8.06 | 8.06 | 8.06 | 1,900 |
26 mar 2024 | 8.12 | 8.21 | 8.09 | 8.21 | 8.21 | 3,500 |
25 mar 2024 | 8.16 | 8.37 | 8.15 | 8.27 | 8.27 | 39,000 |
22 mar 2024 | 8.25 | 8.25 | 8.12 | 8.22 | 8.22 | 14,000 |
21 mar 2024 | 8.22 | 8.29 | 8.18 | 8.29 | 8.29 | 5,500 |
20 mar 2024 | 8.22 | 8.30 | 8.11 | 8.16 | 8.16 | 5,000 |
19 mar 2024 | 8.15 | 8.22 | 8.14 | 8.14 | 8.14 | 47,300 |
18 mar 2024 | 8.14 | 8.19 | 8.10 | 8.15 | 8.15 | 7,600 |
15 mar 2024 | 8.10 | 8.36 | 8.04 | 8.10 | 8.10 | 12,200 |
14 mar 2024 | 8.28 | 8.28 | 8.16 | 8.27 | 8.27 | 25,900 |
13 mar 2024 | 8.27 | 8.33 | 8.23 | 8.26 | 8.26 | 31,400 |
12 mar 2024 | 8.19 | 8.41 | 8.18 | 8.38 | 8.38 | 6,000 |
11 mar 2024 | 8.31 | 8.41 | 8.26 | 8.41 | 8.41 | 3,900 |
08 mar 2024 | 8.30 | 8.35 | 8.18 | 8.30 | 8.30 | 5,800 |
07 mar 2024 | 8.69 | 8.69 | 8.13 | 8.32 | 8.32 | 6,600 |
06 mar 2024 | 8.31 | 8.36 | 8.20 | 8.21 | 8.21 | 24,400 |
05 mar 2024 | 8.29 | 8.38 | 8.28 | 8.35 | 8.35 | 9,200 |
04 mar 2024 | 8.35 | 8.40 | 8.30 | 8.37 | 8.37 | 3,300 |
01 mar 2024 | 8.39 | 8.43 | 8.33 | 8.41 | 8.41 | 17,800 |
29 feb 2024 | 8.51 | 8.59 | 8.40 | 8.51 | 8.51 | 14,000 |
28 feb 2024 | 8.43 | 8.58 | 8.34 | 8.34 | 8.34 | 2,800 |
27 feb 2024 | 8.33 | 8.53 | 8.33 | 8.41 | 8.41 | 11,000 |
26 feb 2024 | 8.40 | 8.40 | 8.32 | 8.33 | 8.33 | 5,300 |
23 feb 2024 | 8.37 | 8.37 | 8.31 | 8.36 | 8.36 | 9,100 |
22 feb 2024 | 8.33 | 8.38 | 8.32 | 8.38 | 8.38 | 6,600 |
21 feb 2024 | 8.53 | 8.53 | 8.31 | 8.39 | 8.39 | 4,500 |
20 feb 2024 | 8.45 | 8.58 | 8.43 | 8.58 | 8.58 | 6,400 |
16 feb 2024 | 8.31 | 8.40 | 8.26 | 8.35 | 8.35 | 3,900 |
15 feb 2024 | 8.22 | 8.31 | 8.21 | 8.31 | 8.31 | 10,800 |
14 feb 2024 | 8.07 | 8.36 | 8.07 | 8.22 | 8.22 | 14,600 |
13 feb 2024 | 8.10 | 8.22 | 8.04 | 8.17 | 8.17 | 5,000 |
12 feb 2024 | 8.40 | 8.44 | 8.10 | 8.44 | 8.44 | 6,700 |
09 feb 2024 | 8.30 | 8.30 | 8.21 | 8.29 | 8.29 | 5,400 |
08 feb 2024 | 8.13 | 8.33 | 8.13 | 8.14 | 8.14 | 5,600 |
07 feb 2024 | 8.27 | 8.45 | 8.27 | 8.45 | 8.45 | 3,500 |
06 feb 2024 | 8.21 | 8.34 | 8.12 | 8.12 | 8.12 | 8,500 |
05 feb 2024 | 8.04 | 8.17 | 7.99 | 8.17 | 8.17 | 16,000 |
02 feb 2024 | 8.10 | 8.13 | 8.05 | 8.13 | 8.13 | 11,700 |
01 feb 2024 | 8.27 | 8.27 | 8.21 | 8.23 | 8.23 | 3,300 |
31 ene 2024 | 8.32 | 8.44 | 8.32 | 8.44 | 8.44 | 1,700 |
30 ene 2024 | 8.07 | 8.28 | 8.07 | 8.21 | 8.21 | 12,700 |
29 ene 2024 | 8.30 | 8.38 | 8.21 | 8.32 | 8.32 | 12,700 |
26 ene 2024 | 8.48 | 8.54 | 8.38 | 8.54 | 8.54 | 2,600 |
25 ene 2024 | 8.43 | 8.56 | 8.40 | 8.40 | 8.40 | 1,800 |
24 ene 2024 | 8.49 | 8.54 | 8.36 | 8.54 | 8.54 | 11,800 |
23 ene 2024 | 8.25 | 8.27 | 8.17 | 8.26 | 8.26 | 5,500 |
22 ene 2024 | 8.39 | 8.39 | 8.17 | 8.17 | 8.17 | 4,100 |
19 ene 2024 | 8.40 | 8.51 | 8.29 | 8.29 | 8.29 | 7,900 |
18 ene 2024 | 8.46 | 8.58 | 8.36 | 8.58 | 8.58 | 11,500 |
17 ene 2024 | 8.62 | 8.64 | 8.49 | 8.58 | 8.58 | 16,000 |
16 ene 2024 | 8.77 | 8.80 | 8.71 | 8.71 | 8.71 | 7,700 |
12 ene 2024 | 9.10 | 9.11 | 8.99 | 9.05 | 9.05 | 12,600 |
11 ene 2024 | 8.92 | 9.15 | 8.92 | 9.15 | 9.15 | 7,100 |
10 ene 2024 | 9.13 | 9.13 | 9.01 | 9.12 | 9.12 | 5,400 |
09 ene 2024 | 9.08 | 9.13 | 9.08 | 9.11 | 9.11 | 3,600 |
08 ene 2024 | 8.71 | 9.24 | 8.71 | 9.24 | 9.24 | 3,700 |
05 ene 2024 | 8.71 | 9.29 | 8.71 | 9.29 | 9.29 | 5,900 |
04 ene 2024 | 8.86 | 9.22 | 8.86 | 9.22 | 9.22 | 16,800 |
03 ene 2024 | 8.99 | 9.15 | 8.86 | 8.86 | 8.86 | 4,000 |
02 ene 2024 | 8.89 | 9.08 | 8.75 | 8.89 | 8.89 | 11,600 |
29 dic 2023 | 8.99 | 9.32 | 8.78 | 8.78 | 8.78 | 5,100 |
28 dic 2023 | 9.25 | 9.27 | 8.76 | 9.25 | 9.25 | 16,500 |
28 dic 2023 | 0.037 Dividendo | |||||
27 dic 2023 | 9.07 | 9.30 | 9.07 | 9.22 | 9.18 | 8,800 |
26 dic 2023 | 8.67 | 9.25 | 8.67 | 8.72 | 8.69 | 4,700 |
22 dic 2023 | 8.71 | 9.00 | 8.71 | 8.98 | 8.94 | 13,100 |
21 dic 2023 | 9.16 | 9.16 | 8.70 | 8.73 | 8.69 | 18,400 |
20 dic 2023 | 8.93 | 9.08 | 8.92 | 9.01 | 8.97 | 15,700 |
19 dic 2023 | 8.90 | 8.97 | 8.90 | 8.94 | 8.90 | 3,500 |
18 dic 2023 | 8.94 | 8.98 | 8.86 | 8.98 | 8.94 | 7,500 |
15 dic 2023 | 9.16 | 9.62 | 8.90 | 9.62 | 9.58 | 13,100 |
14 dic 2023 | 9.06 | 9.19 | 9.01 | 9.19 | 9.15 | 13,200 |
13 dic 2023 | 8.76 | 8.87 | 8.75 | 8.87 | 8.83 | 2,600 |
12 dic 2023 | 8.81 | 8.87 | 8.72 | 8.75 | 8.71 | 9,000 |
*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. |