Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 6.85 | 6.87 | 6.79 | 6.86 | 6.86 | 32,200 |
25 abr 2024 | 6.76 | 6.76 | 6.70 | 6.70 | 6.70 | 13,100 |
24 abr 2024 | 6.91 | 6.92 | 6.90 | 6.92 | 6.92 | 8,300 |
23 abr 2024 | 7.05 | 7.07 | 7.04 | 7.05 | 7.05 | 8,100 |
22 abr 2024 | 6.86 | 6.95 | 6.86 | 6.94 | 6.94 | 21,400 |
19 abr 2024 | 6.79 | 6.79 | 6.73 | 6.73 | 6.73 | 18,100 |
18 abr 2024 | 6.76 | 6.81 | 6.76 | 6.78 | 6.78 | 24,300 |
17 abr 2024 | 6.84 | 6.87 | 6.84 | 6.87 | 6.87 | 20,700 |
16 abr 2024 | 6.94 | 6.98 | 6.94 | 6.97 | 6.97 | 72,900 |
15 abr 2024 | 7.15 | 7.15 | 7.03 | 7.09 | 7.09 | 5,600 |
12 abr 2024 | 7.03 | 7.03 | 7.00 | 7.02 | 7.02 | 4,200 |
11 abr 2024 | 7.30 | 7.32 | 7.24 | 7.32 | 7.32 | 11,300 |
10 abr 2024 | 7.43 | 7.43 | 7.35 | 7.40 | 7.40 | 19,100 |
09 abr 2024 | 7.57 | 7.62 | 7.57 | 7.62 | 7.62 | 4,900 |
08 abr 2024 | 7.82 | 7.82 | 7.81 | 7.82 | 7.82 | 5,600 |
05 abr 2024 | 7.64 | 7.69 | 7.61 | 7.67 | 7.67 | 4,900 |
04 abr 2024 | 7.85 | 7.88 | 7.74 | 7.74 | 7.74 | 7,000 |
03 abr 2024 | 7.81 | 7.82 | 7.81 | 7.81 | 7.81 | 1,900 |
02 abr 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 21,900 |
01 abr 2024 | 7.53 | 7.61 | 7.30 | 7.58 | 7.58 | 4,800 |
28 mar 2024 | 7.35 | 7.56 | 7.35 | 7.51 | 7.51 | 2,500 |
27 mar 2024 | 7.59 | 7.59 | 7.54 | 7.57 | 7.57 | 3,800 |
26 mar 2024 | 7.54 | 7.60 | 7.54 | 7.57 | 7.57 | 6,000 |
25 mar 2024 | 7.55 | 7.57 | 7.55 | 7.57 | 7.57 | 5,200 |
22 mar 2024 | 7.55 | 7.55 | 7.51 | 7.53 | 7.53 | 3,100 |
21 mar 2024 | 7.53 | 7.57 | 7.53 | 7.54 | 7.54 | 2,800 |
20 mar 2024 | 7.42 | 7.50 | 7.42 | 7.50 | 7.50 | 5,200 |
19 mar 2024 | 7.61 | 7.65 | 7.56 | 7.56 | 7.56 | 2,800 |
18 mar 2024 | 7.51 | 7.57 | 7.51 | 7.51 | 7.51 | 9,000 |
15 mar 2024 | 7.67 | 7.67 | 7.63 | 7.64 | 7.64 | 3,900 |
14 mar 2024 | 7.50 | 7.53 | 7.50 | 7.52 | 7.52 | 1,700 |
13 mar 2024 | 7.51 | 7.55 | 7.51 | 7.51 | 7.51 | 3,400 |
12 mar 2024 | 7.57 | 7.57 | 7.53 | 7.53 | 7.53 | 5,000 |
11 mar 2024 | 7.37 | 7.42 | 7.37 | 7.40 | 7.40 | 9,700 |
08 mar 2024 | 7.48 | 7.48 | 7.43 | 7.43 | 7.43 | 4,700 |
07 mar 2024 | 7.50 | 7.56 | 7.50 | 7.54 | 7.54 | 9,500 |
06 mar 2024 | 7.31 | 7.36 | 7.31 | 7.33 | 7.33 | 11,100 |
05 mar 2024 | 7.15 | 7.15 | 7.13 | 7.13 | 7.13 | 5,600 |
04 mar 2024 | 7.36 | 7.36 | 7.33 | 7.33 | 7.33 | 4,900 |
01 mar 2024 | 7.49 | 7.52 | 7.48 | 7.52 | 7.52 | 7,200 |
29 feb 2024 | 7.21 | 7.21 | 7.16 | 7.18 | 7.18 | 7,900 |
28 feb 2024 | 7.07 | 7.12 | 7.04 | 7.08 | 7.08 | 5,100 |
27 feb 2024 | 7.02 | 7.03 | 7.01 | 7.02 | 7.02 | 8,000 |
26 feb 2024 | 7.11 | 7.13 | 7.04 | 7.04 | 7.04 | 4,200 |
26 feb 2024 | 0.115 Dividendo | |||||
23 feb 2024 | 7.21 | 7.33 | 7.17 | 7.22 | 7.11 | 6,000 |
22 feb 2024 | 7.21 | 7.28 | 7.21 | 7.25 | 7.13 | 5,500 |
21 feb 2024 | 7.16 | 7.20 | 7.15 | 7.19 | 7.08 | 4,100 |
20 feb 2024 | 7.39 | 7.39 | 7.36 | 7.37 | 7.25 | 5,800 |
16 feb 2024 | 7.36 | 7.40 | 7.36 | 7.40 | 7.28 | 7,900 |
15 feb 2024 | 7.37 | 7.38 | 7.36 | 7.38 | 7.26 | 9,500 |
14 feb 2024 | 7.15 | 7.15 | 7.14 | 7.15 | 7.04 | 5,700 |
13 feb 2024 | 7.02 | 7.04 | 6.96 | 7.00 | 6.89 | 4,300 |
12 feb 2024 | 7.19 | 7.22 | 7.16 | 7.17 | 7.06 | 11,400 |
09 feb 2024 | 7.03 | 7.09 | 7.03 | 7.09 | 6.98 | 7,700 |
08 feb 2024 | 6.98 | 6.99 | 6.94 | 6.99 | 6.88 | 8,300 |
07 feb 2024 | 7.15 | 7.22 | 7.15 | 7.22 | 7.11 | 6,300 |
06 feb 2024 | 7.23 | 7.24 | 7.22 | 7.24 | 7.12 | 13,000 |
05 feb 2024 | 7.09 | 7.09 | 7.02 | 7.09 | 6.98 | 9,000 |
02 feb 2024 | 7.34 | 7.35 | 7.33 | 7.33 | 7.21 | 3,300 |
01 feb 2024 | 7.41 | 7.53 | 7.41 | 7.53 | 7.41 | 7,500 |
31 ene 2024 | 7.61 | 7.61 | 7.55 | 7.58 | 7.46 | 6,200 |
30 ene 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.39 | 3,000 |
29 ene 2024 | 7.46 | 7.51 | 7.46 | 7.51 | 7.39 | 4,400 |
26 ene 2024 | 7.51 | 7.53 | 7.50 | 7.51 | 7.39 | 4,800 |
25 ene 2024 | 7.45 | 7.45 | 7.40 | 7.40 | 7.28 | 1,900 |
24 ene 2024 | 7.32 | 7.36 | 7.32 | 7.36 | 7.24 | 3,500 |
23 ene 2024 | 7.30 | 7.30 | 7.23 | 7.27 | 7.15 | 13,500 |
22 ene 2024 | 7.15 | 7.16 | 7.14 | 7.15 | 7.04 | 7,200 |
19 ene 2024 | 7.22 | 7.25 | 7.22 | 7.25 | 7.13 | 4,500 |
18 ene 2024 | 7.44 | 7.44 | 7.37 | 7.38 | 7.26 | 6,400 |
17 ene 2024 | 7.51 | 7.53 | 7.49 | 7.51 | 7.39 | 7,100 |
16 ene 2024 | 7.60 | 7.62 | 7.58 | 7.61 | 7.49 | 5,200 |
12 ene 2024 | 7.80 | 7.82 | 7.80 | 7.80 | 7.68 | 2,200 |
11 ene 2024 | 7.82 | 7.83 | 7.80 | 7.83 | 7.71 | 3,800 |
10 ene 2024 | 7.81 | 7.84 | 7.81 | 7.84 | 7.72 | 2,900 |
09 ene 2024 | 7.84 | 7.87 | 7.84 | 7.86 | 7.73 | 41,900 |
08 ene 2024 | 7.96 | 7.98 | 7.96 | 7.98 | 7.85 | 1,800 |
05 ene 2024 | 8.22 | 8.22 | 8.09 | 8.10 | 7.97 | 4,100 |
04 ene 2024 | 8.23 | 8.23 | 8.21 | 8.21 | 8.08 | 3,700 |
03 ene 2024 | 8.09 | 8.10 | 8.08 | 8.10 | 7.97 | 2,100 |
02 ene 2024 | 8.37 | 8.37 | 8.35 | 8.35 | 8.22 | 2,000 |
29 dic 2023 | 8.14 | 8.15 | 8.13 | 8.15 | 8.02 | 1,700 |
28 dic 2023 | 8.13 | 8.13 | 8.09 | 8.10 | 7.97 | 1,900 |
27 dic 2023 | 8.16 | 8.16 | 8.14 | 8.15 | 8.02 | 6,900 |
26 dic 2023 | 8.11 | 8.14 | 8.03 | 8.14 | 8.01 | 7,300 |
22 dic 2023 | 8.10 | 8.10 | 8.07 | 8.08 | 7.95 | 3,300 |
21 dic 2023 | 8.00 | 8.00 | 7.92 | 7.96 | 7.83 | 9,900 |
20 dic 2023 | 7.93 | 7.99 | 7.91 | 7.95 | 7.82 | 5,000 |
19 dic 2023 | 7.94 | 7.96 | 7.94 | 7.95 | 7.82 | 3,900 |
18 dic 2023 | 7.81 | 7.83 | 7.80 | 7.83 | 7.71 | 7,000 |
15 dic 2023 | 7.85 | 7.91 | 7.85 | 7.91 | 7.78 | 2,200 |
14 dic 2023 | 7.88 | 7.90 | 7.86 | 7.86 | 7.73 | 3,600 |
13 dic 2023 | 7.64 | 7.78 | 7.62 | 7.74 | 7.62 | 7,500 |
12 dic 2023 | 7.60 | 7.64 | 7.60 | 7.63 | 7.51 | 2,200 |
11 dic 2023 | 7.87 | 7.87 | 7.76 | 7.82 | 7.70 | 3,700 |
08 dic 2023 | 7.92 | 7.99 | 7.92 | 7.95 | 7.82 | 3,800 |
07 dic 2023 | 7.88 | 7.97 | 7.88 | 7.95 | 7.82 | 2,900 |
06 dic 2023 | 7.98 | 7.98 | 7.97 | 7.97 | 7.84 | 1,400 |
05 dic 2023 | 7.94 | 7.98 | 7.94 | 7.95 | 7.82 | 5,500 |
*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. |