Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 7.60 | 7.61 | 7.59 | 7.59 | 7.59 | 3,800 |
01 jun 2023 | 7.51 | 7.51 | 7.45 | 7.45 | 7.45 | 3,600 |
31 may 2023 | 7.20 | 7.28 | 7.12 | 7.28 | 7.28 | 2,900 |
30 may 2023 | 7.70 | 7.70 | 7.66 | 7.66 | 7.66 | 2,000 |
26 may 2023 | 7.85 | 7.87 | 7.85 | 7.87 | 7.87 | 2,100 |
25 may 2023 | 7.73 | 7.73 | 7.66 | 7.68 | 7.68 | 2,700 |
24 may 2023 | 7.74 | 7.75 | 7.59 | 7.68 | 7.68 | 23,100 |
23 may 2023 | 8.07 | 8.12 | 8.02 | 8.02 | 8.02 | 1,700 |
22 may 2023 | 8.35 | 8.35 | 8.27 | 8.28 | 8.28 | 3,600 |
19 may 2023 | 8.40 | 8.40 | 8.39 | 8.39 | 8.39 | 1,100 |
18 may 2023 | 8.27 | 8.27 | 8.26 | 8.26 | 8.26 | 600 |
17 may 2023 | 8.40 | 8.47 | 8.40 | 8.43 | 8.43 | 1,000 |
16 may 2023 | 8.50 | 8.52 | 8.50 | 8.52 | 8.52 | 1,900 |
15 may 2023 | 8.47 | 8.51 | 8.46 | 8.51 | 8.51 | 1,900 |
12 may 2023 | 8.38 | 8.39 | 8.37 | 8.37 | 8.37 | 5,400 |
11 may 2023 | 8.45 | 8.45 | 8.43 | 8.44 | 8.44 | 2,300 |
10 may 2023 | 8.54 | 8.54 | 8.52 | 8.52 | 8.52 | 7,100 |
09 may 2023 | 8.45 | 8.46 | 8.44 | 8.46 | 8.46 | 10,400 |
08 may 2023 | 8.62 | 8.65 | 8.56 | 8.65 | 8.65 | 3,000 |
05 may 2023 | 8.50 | 8.62 | 8.50 | 8.62 | 8.62 | 7,600 |
04 may 2023 | 8.45 | 8.45 | 8.38 | 8.43 | 8.43 | 2,300 |
03 may 2023 | 8.46 | 8.46 | 8.45 | 8.45 | 8.45 | 1,000 |
02 may 2023 | 8.29 | 8.31 | 8.29 | 8.31 | 8.31 | 700 |
01 may 2023 | 8.35 | 8.35 | 8.34 | 8.34 | 8.34 | 700 |
28 abr 2023 | 8.29 | 8.36 | 8.29 | 8.36 | 8.36 | 3,700 |
27 abr 2023 | 8.16 | 8.18 | 8.16 | 8.18 | 8.18 | 900 |
26 abr 2023 | 8.27 | 8.30 | 8.27 | 8.27 | 8.27 | 4,000 |
25 abr 2023 | 8.41 | 8.41 | 8.33 | 8.33 | 8.33 | 1,400 |
24 abr 2023 | 8.35 | 8.37 | 8.35 | 8.37 | 8.37 | 2,900 |
21 abr 2023 | 8.07 | 8.09 | 8.07 | 8.09 | 8.09 | 1,800 |
20 abr 2023 | 7.94 | 7.98 | 7.94 | 7.96 | 7.96 | 3,700 |
19 abr 2023 | 7.77 | 7.77 | 7.75 | 7.76 | 7.76 | 1,800 |
18 abr 2023 | 7.88 | 7.88 | 7.84 | 7.84 | 7.84 | 3,000 |
17 abr 2023 | 7.58 | 7.60 | 7.58 | 7.60 | 7.60 | 4,600 |
14 abr 2023 | 8.11 | 8.11 | 8.10 | 8.11 | 8.11 | 2,200 |
13 abr 2023 | 8.20 | 8.21 | 8.20 | 8.21 | 8.21 | 1,300 |
12 abr 2023 | 8.08 | 8.13 | 8.08 | 8.13 | 8.13 | 2,800 |
11 abr 2023 | 8.03 | 8.11 | 8.02 | 8.02 | 8.02 | 4,500 |
10 abr 2023 | 8.11 | 8.11 | 7.80 | 7.88 | 7.88 | 2,900 |
06 abr 2023 | 7.86 | 7.99 | 7.86 | 7.99 | 7.99 | 2,100 |
05 abr 2023 | 7.88 | 7.88 | 7.84 | 7.87 | 7.87 | 1,500 |
04 abr 2023 | 7.81 | 7.93 | 7.81 | 7.89 | 7.89 | 3,400 |
03 abr 2023 | 7.62 | 7.64 | 7.60 | 7.63 | 7.63 | 4,000 |
31 mar 2023 | 7.58 | 7.59 | 7.56 | 7.58 | 7.58 | 3,700 |
30 mar 2023 | 7.63 | 7.65 | 7.61 | 7.63 | 7.63 | 12,900 |
29 mar 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1,600 |
28 mar 2023 | 7.49 | 7.50 | 7.46 | 7.48 | 7.48 | 2,200 |
27 mar 2023 | 7.42 | 7.46 | 7.39 | 7.43 | 7.43 | 9,300 |
24 mar 2023 | 7.39 | 7.42 | 7.37 | 7.42 | 7.42 | 2,300 |
23 mar 2023 | 7.63 | 7.63 | 7.55 | 7.55 | 7.55 | 3,600 |
22 mar 2023 | 7.66 | 7.74 | 7.60 | 7.64 | 7.64 | 6,300 |
21 mar 2023 | 7.55 | 7.63 | 7.55 | 7.63 | 7.63 | 9,300 |
20 mar 2023 | 7.46 | 7.46 | 7.43 | 7.43 | 7.43 | 2,900 |
17 mar 2023 | 7.41 | 7.44 | 7.38 | 7.44 | 7.44 | 2,200 |
16 mar 2023 | 7.56 | 7.59 | 7.54 | 7.59 | 7.59 | 3,700 |
15 mar 2023 | 7.44 | 7.53 | 7.42 | 7.53 | 7.53 | 2,400 |
14 mar 2023 | 7.81 | 7.87 | 7.78 | 7.80 | 7.80 | 12,600 |
13 mar 2023 | 7.55 | 7.64 | 7.54 | 7.59 | 7.59 | 6,000 |
10 mar 2023 | 7.77 | 7.77 | 7.70 | 7.70 | 7.70 | 3,600 |
09 mar 2023 | 7.88 | 7.90 | 7.83 | 7.83 | 7.83 | 3,500 |
08 mar 2023 | 7.83 | 7.84 | 7.81 | 7.82 | 7.82 | 2,900 |
07 mar 2023 | 7.87 | 8.17 | 7.87 | 8.16 | 8.16 | 2,500 |
06 mar 2023 | 7.87 | 7.98 | 7.87 | 7.88 | 7.88 | 3,900 |
03 mar 2023 | 7.82 | 7.87 | 7.80 | 7.87 | 7.87 | 1,600 |
02 mar 2023 | 7.63 | 7.63 | 7.62 | 7.63 | 7.63 | 4,100 |
01 mar 2023 | 7.78 | 7.78 | 7.62 | 7.72 | 7.72 | 11,400 |
28 feb 2023 | 7.76 | 7.92 | 7.76 | 7.92 | 7.92 | 4,000 |
27 feb 2023 | 8.00 | 8.06 | 7.97 | 8.05 | 8.05 | 9,000 |
24 feb 2023 | 8.00 | 8.03 | 7.96 | 8.01 | 8.01 | 10,600 |
24 feb 2023 | 0.118 Dividendo | |||||
23 feb 2023 | 7.49 | 7.57 | 7.37 | 7.37 | 7.25 | 3,800 |
22 feb 2023 | 7.19 | 7.26 | 7.19 | 7.26 | 7.14 | 2,700 |
21 feb 2023 | 7.18 | 7.20 | 7.14 | 7.14 | 7.03 | 1,500 |
17 feb 2023 | 7.15 | 7.18 | 7.15 | 7.17 | 7.06 | 2,400 |
16 feb 2023 | 7.21 | 7.26 | 7.21 | 7.26 | 7.14 | 1,000 |
15 feb 2023 | 7.24 | 7.29 | 7.24 | 7.29 | 7.17 | 1,600 |
14 feb 2023 | 7.33 | 7.33 | 7.27 | 7.30 | 7.18 | 7,800 |
13 feb 2023 | 7.15 | 7.21 | 7.15 | 7.18 | 7.07 | 3,300 |
10 feb 2023 | 7.04 | 7.04 | 6.93 | 6.97 | 6.86 | 7,100 |
09 feb 2023 | 7.42 | 7.43 | 7.37 | 7.37 | 7.25 | 2,200 |
08 feb 2023 | 7.24 | 7.24 | 7.16 | 7.18 | 7.07 | 3,100 |
07 feb 2023 | 7.43 | 7.45 | 7.38 | 7.45 | 7.33 | 4,000 |
06 feb 2023 | 7.40 | 7.40 | 7.26 | 7.26 | 7.14 | 3,700 |
03 feb 2023 | 7.39 | 7.39 | 7.33 | 7.39 | 7.27 | 4,300 |
02 feb 2023 | 7.49 | 7.55 | 7.48 | 7.55 | 7.43 | 7,000 |
01 feb 2023 | 7.32 | 7.42 | 7.28 | 7.40 | 7.28 | 6,400 |
31 ene 2023 | 7.21 | 7.21 | 7.20 | 7.20 | 7.08 | 1,800 |
30 ene 2023 | 7.27 | 7.27 | 7.22 | 7.23 | 7.11 | 13,000 |
27 ene 2023 | 7.20 | 7.28 | 7.20 | 7.27 | 7.15 | 3,700 |
26 ene 2023 | 7.34 | 7.37 | 7.31 | 7.37 | 7.25 | 4,800 |
25 ene 2023 | 7.21 | 7.24 | 7.16 | 7.24 | 7.12 | 4,000 |
24 ene 2023 | 7.30 | 7.34 | 7.29 | 7.30 | 7.18 | 12,100 |
23 ene 2023 | 6.87 | 6.91 | 6.86 | 6.86 | 6.75 | 6,200 |
20 ene 2023 | 6.69 | 6.74 | 6.69 | 6.74 | 6.63 | 2,200 |
19 ene 2023 | 6.67 | 6.71 | 6.64 | 6.69 | 6.58 | 12,300 |
18 ene 2023 | 7.01 | 7.04 | 6.90 | 6.91 | 6.80 | 15,100 |
17 ene 2023 | 6.85 | 6.85 | 6.79 | 6.80 | 6.69 | 5,200 |
13 ene 2023 | 6.65 | 6.66 | 6.60 | 6.63 | 6.52 | 7,200 |
12 ene 2023 | 6.51 | 6.56 | 6.51 | 6.55 | 6.45 | 4,200 |
11 ene 2023 | 6.45 | 6.47 | 6.42 | 6.42 | 6.32 | 4,200 |
*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. |