Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 oct 2023 | 6.83 | 6.92 | 6.80 | 6.87 | 6.87 | 14,400 |
29 sept 2023 | 6.85 | 6.85 | 6.74 | 6.76 | 6.76 | 15,500 |
28 sept 2023 | 6.63 | 6.70 | 6.63 | 6.66 | 6.66 | 30,800 |
27 sept 2023 | 6.63 | 6.63 | 6.60 | 6.61 | 6.61 | 9,400 |
26 sept 2023 | 6.70 | 6.71 | 6.68 | 6.70 | 6.70 | 13,600 |
25 sept 2023 | 6.63 | 6.72 | 6.63 | 6.72 | 6.72 | 18,000 |
22 sept 2023 | 6.53 | 6.53 | 6.52 | 6.52 | 6.52 | 4,100 |
21 sept 2023 | 6.67 | 6.67 | 6.64 | 6.65 | 6.65 | 9,900 |
20 sept 2023 | 6.78 | 6.80 | 6.74 | 6.80 | 6.80 | 8,400 |
19 sept 2023 | 6.72 | 6.78 | 6.62 | 6.74 | 6.74 | 14,400 |
18 sept 2023 | 6.72 | 6.80 | 6.72 | 6.77 | 6.77 | 19,200 |
15 sept 2023 | 6.80 | 6.80 | 6.68 | 6.68 | 6.68 | 9,600 |
14 sept 2023 | 6.64 | 6.71 | 6.64 | 6.71 | 6.71 | 10,200 |
13 sept 2023 | 6.72 | 6.72 | 6.63 | 6.63 | 6.63 | 4,000 |
12 sept 2023 | 6.65 | 6.68 | 6.65 | 6.67 | 6.67 | 12,300 |
11 sept 2023 | 6.68 | 6.71 | 6.68 | 6.71 | 6.71 | 14,800 |
08 sept 2023 | 6.65 | 6.65 | 6.60 | 6.62 | 6.62 | 4,600 |
07 sept 2023 | 6.63 | 6.64 | 6.60 | 6.64 | 6.64 | 6,600 |
06 sept 2023 | 6.83 | 6.83 | 6.74 | 6.76 | 6.76 | 3,600 |
05 sept 2023 | 6.96 | 6.98 | 6.89 | 6.91 | 6.91 | 16,100 |
01 sept 2023 | 7.05 | 7.05 | 6.97 | 6.97 | 6.97 | 10,400 |
31 ago 2023 | 7.18 | 7.18 | 7.10 | 7.10 | 7.10 | 5,100 |
30 ago 2023 | 7.20 | 7.21 | 7.19 | 7.19 | 7.19 | 10,700 |
29 ago 2023 | 7.05 | 7.19 | 7.05 | 7.18 | 7.18 | 9,200 |
28 ago 2023 | 7.10 | 7.10 | 6.97 | 7.10 | 7.10 | 12,600 |
25 ago 2023 | 7.25 | 7.25 | 7.03 | 7.03 | 7.03 | 3,200 |
25 ago 2023 | 0.117 Dividendo | |||||
24 ago 2023 | 6.87 | 6.87 | 6.69 | 6.80 | 6.68 | 10,700 |
23 ago 2023 | 6.80 | 6.87 | 6.74 | 6.87 | 6.75 | 6,700 |
22 ago 2023 | 6.66 | 6.69 | 6.65 | 6.69 | 6.57 | 10,400 |
21 ago 2023 | 6.70 | 6.73 | 6.60 | 6.67 | 6.56 | 18,000 |
18 ago 2023 | 6.73 | 6.78 | 6.73 | 6.77 | 6.65 | 5,200 |
17 ago 2023 | 6.95 | 6.98 | 6.95 | 6.97 | 6.85 | 4,500 |
16 ago 2023 | 7.03 | 7.10 | 7.03 | 7.08 | 6.96 | 8,400 |
15 ago 2023 | 7.27 | 7.27 | 7.27 | 7.27 | 7.14 | 2,700 |
14 ago 2023 | 7.34 | 7.42 | 7.32 | 7.42 | 7.29 | 11,400 |
11 ago 2023 | 7.41 | 7.41 | 7.37 | 7.37 | 7.24 | 4,700 |
10 ago 2023 | 7.87 | 7.87 | 7.76 | 7.76 | 7.63 | 3,300 |
09 ago 2023 | 7.80 | 7.83 | 7.79 | 7.83 | 7.70 | 3,500 |
08 ago 2023 | 7.79 | 7.83 | 7.79 | 7.83 | 7.70 | 4,300 |
07 ago 2023 | 7.90 | 8.08 | 7.90 | 8.08 | 7.94 | 11,200 |
04 ago 2023 | 7.92 | 7.99 | 7.91 | 7.91 | 7.77 | 3,600 |
03 ago 2023 | 7.77 | 7.93 | 7.75 | 7.91 | 7.77 | 3,600 |
02 ago 2023 | 7.75 | 7.75 | 7.75 | 7.75 | 7.62 | 600 |
01 ago 2023 | 8.03 | 8.03 | 7.95 | 7.97 | 7.83 | 7,300 |
31 jul 2023 | 8.10 | 8.10 | 8.06 | 8.06 | 7.92 | 2,200 |
28 jul 2023 | 8.13 | 8.13 | 8.10 | 8.12 | 7.98 | 4,700 |
27 jul 2023 | 8.27 | 8.31 | 8.20 | 8.22 | 8.08 | 2,900 |
26 jul 2023 | 8.16 | 8.18 | 8.11 | 8.18 | 8.04 | 3,000 |
25 jul 2023 | 8.17 | 8.19 | 8.16 | 8.18 | 8.04 | 5,400 |
24 jul 2023 | 8.18 | 8.18 | 8.16 | 8.18 | 8.04 | 3,000 |
21 jul 2023 | 8.13 | 8.15 | 8.10 | 8.15 | 8.01 | 2,200 |
20 jul 2023 | 8.16 | 8.19 | 8.16 | 8.16 | 8.02 | 1,800 |
19 jul 2023 | 8.16 | 8.18 | 8.16 | 8.16 | 8.02 | 2,700 |
18 jul 2023 | 8.10 | 8.15 | 8.10 | 8.15 | 8.01 | 5,200 |
17 jul 2023 | 8.13 | 8.13 | 8.11 | 8.13 | 7.99 | 5,800 |
14 jul 2023 | 8.09 | 8.11 | 8.07 | 8.09 | 7.95 | 2,000 |
13 jul 2023 | 8.03 | 8.10 | 8.03 | 8.09 | 7.95 | 1,200 |
12 jul 2023 | 7.91 | 7.94 | 7.91 | 7.94 | 7.80 | 2,700 |
11 jul 2023 | 7.75 | 7.79 | 7.75 | 7.79 | 7.66 | 5,400 |
10 jul 2023 | 7.54 | 7.60 | 7.54 | 7.60 | 7.47 | 2,800 |
07 jul 2023 | 7.57 | 7.60 | 7.56 | 7.60 | 7.47 | 11,800 |
06 jul 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.27 | 900 |
05 jul 2023 | 7.69 | 7.69 | 7.59 | 7.62 | 7.49 | 2,200 |
03 jul 2023 | 7.63 | 7.79 | 7.60 | 7.60 | 7.47 | 1,400 |
30 jun 2023 | 7.62 | 7.65 | 7.62 | 7.64 | 7.51 | 2,200 |
29 jun 2023 | 7.48 | 7.55 | 7.48 | 7.54 | 7.41 | 2,800 |
28 jun 2023 | 7.46 | 7.50 | 7.43 | 7.48 | 7.35 | 3,600 |
27 jun 2023 | 7.51 | 7.53 | 7.43 | 7.44 | 7.31 | 10,400 |
26 jun 2023 | 7.45 | 7.55 | 7.26 | 7.37 | 7.24 | 8,500 |
23 jun 2023 | 7.48 | 7.49 | 7.40 | 7.47 | 7.34 | 4,000 |
22 jun 2023 | 7.45 | 7.56 | 7.45 | 7.50 | 7.37 | 2,500 |
21 jun 2023 | 7.58 | 7.58 | 7.58 | 7.58 | 7.45 | 1,600 |
20 jun 2023 | 7.58 | 7.68 | 7.54 | 7.62 | 7.49 | 2,800 |
16 jun 2023 | 7.93 | 7.93 | 7.88 | 7.89 | 7.75 | 1,900 |
15 jun 2023 | 7.86 | 7.87 | 7.85 | 7.85 | 7.71 | 2,800 |
14 jun 2023 | 7.99 | 7.99 | 7.97 | 7.97 | 7.83 | 2,000 |
13 jun 2023 | 8.04 | 8.04 | 8.03 | 8.03 | 7.89 | 2,200 |
12 jun 2023 | 7.86 | 7.90 | 7.84 | 7.89 | 7.75 | 4,300 |
09 jun 2023 | 7.66 | 7.71 | 7.64 | 7.67 | 7.54 | 3,000 |
08 jun 2023 | 7.65 | 7.67 | 7.65 | 7.67 | 7.54 | 2,500 |
07 jun 2023 | 7.61 | 7.61 | 7.59 | 7.59 | 7.46 | 1,400 |
06 jun 2023 | 7.54 | 7.60 | 7.54 | 7.60 | 7.47 | 5,600 |
05 jun 2023 | 7.51 | 7.59 | 7.51 | 7.58 | 7.45 | 3,400 |
02 jun 2023 | 7.60 | 7.61 | 7.59 | 7.59 | 7.46 | 3,800 |
01 jun 2023 | 7.51 | 7.51 | 7.45 | 7.45 | 7.32 | 3,600 |
31 may 2023 | 7.20 | 7.28 | 7.12 | 7.28 | 7.15 | 2,900 |
30 may 2023 | 7.70 | 7.70 | 7.66 | 7.66 | 7.53 | 2,000 |
26 may 2023 | 7.85 | 7.87 | 7.85 | 7.87 | 7.73 | 2,100 |
25 may 2023 | 7.73 | 7.73 | 7.66 | 7.68 | 7.55 | 2,700 |
24 may 2023 | 7.74 | 7.75 | 7.59 | 7.68 | 7.55 | 23,100 |
23 may 2023 | 8.07 | 8.12 | 8.02 | 8.02 | 7.88 | 1,700 |
22 may 2023 | 8.35 | 8.35 | 8.27 | 8.28 | 8.14 | 3,600 |
19 may 2023 | 8.40 | 8.40 | 8.39 | 8.39 | 8.25 | 1,100 |
18 may 2023 | 8.27 | 8.27 | 8.26 | 8.26 | 8.12 | 600 |
17 may 2023 | 8.40 | 8.47 | 8.40 | 8.43 | 8.28 | 1,000 |
16 may 2023 | 8.50 | 8.52 | 8.50 | 8.52 | 8.37 | 1,900 |
15 may 2023 | 8.47 | 8.51 | 8.46 | 8.51 | 8.36 | 1,900 |
12 may 2023 | 8.38 | 8.39 | 8.37 | 8.37 | 8.23 | 5,400 |
11 may 2023 | 8.45 | 8.45 | 8.43 | 8.44 | 8.29 | 2,300 |
*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. |