Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 7.70 | 7.95 | 7.65 | 7.94 | 7.94 | 1,886,206 |
25 jun 2024 | 7.75 | 7.76 | 7.63 | 7.70 | 7.70 | 1,432,145 |
24 jun 2024 | 7.77 | 7.81 | 7.65 | 7.73 | 7.73 | 1,010,210 |
23 jun 2024 | - | - | - | - | - | - |
20 jun 2024 | 7.46 | 7.63 | 7.46 | 7.60 | 7.60 | 1,987,882 |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | - | - | - | - | - | - |
17 jun 2024 | - | - | - | - | - | - |
16 jun 2024 | - | - | - | - | - | - |
13 jun 2024 | 7.57 | 7.58 | 7.46 | 7.47 | 7.47 | 1,101,802 |
12 jun 2024 | 7.59 | 7.60 | 7.45 | 7.57 | 7.57 | 1,569,704 |
11 jun 2024 | 7.31 | 7.60 | 7.31 | 7.59 | 7.59 | 2,479,467 |
10 jun 2024 | 7.22 | 7.31 | 7.11 | 7.31 | 7.31 | 1,849,498 |
09 jun 2024 | - | - | - | - | - | - |
06 jun 2024 | 7.30 | 7.30 | 7.08 | 7.08 | 7.08 | 2,784,263 |
05 jun 2024 | 7.38 | 7.38 | 7.26 | 7.27 | 7.27 | 2,256,469 |
04 jun 2024 | 7.48 | 7.48 | 7.21 | 7.32 | 7.32 | 2,082,642 |
03 jun 2024 | 7.42 | 7.42 | 7.33 | 7.40 | 7.40 | 1,239,183 |
02 jun 2024 | - | - | - | - | - | - |
30 may 2024 | 7.40 | 7.40 | 7.22 | 7.34 | 7.34 | 2,295,158 |
29 may 2024 | 7.26 | 7.42 | 7.23 | 7.42 | 7.42 | 3,456,435 |
28 may 2024 | 7.47 | 7.50 | 7.27 | 7.28 | 7.28 | 1,764,174 |
27 may 2024 | 7.60 | 7.65 | 7.34 | 7.39 | 7.39 | 1,593,325 |
26 may 2024 | - | - | - | - | - | - |
23 may 2024 | 7.79 | 7.79 | 7.56 | 7.63 | 7.63 | 2,133,878 |
22 may 2024 | 7.80 | 7.93 | 7.71 | 7.73 | 7.73 | 3,126,462 |
21 may 2024 | 7.73 | 7.84 | 7.73 | 7.79 | 7.79 | 5,020,908 |
20 may 2024 | 7.65 | 7.74 | 7.60 | 7.73 | 7.73 | 3,396,217 |
19 may 2024 | - | - | - | - | - | - |
16 may 2024 | 7.85 | 7.95 | 7.69 | 7.71 | 7.71 | 3,727,183 |
15 may 2024 | 8.08 | 8.08 | 7.82 | 7.88 | 7.88 | 3,657,791 |
14 may 2024 | 8.20 | 8.21 | 8.04 | 8.05 | 8.05 | 4,173,096 |
13 may 2024 | 8.40 | 8.44 | 8.18 | 8.21 | 8.21 | 1,961,461 |
12 may 2024 | - | - | - | - | - | - |
09 may 2024 | 8.38 | 8.47 | 8.35 | 8.47 | 8.47 | 1,711,495 |
08 may 2024 | 8.24 | 8.38 | 8.17 | 8.38 | 8.38 | 2,647,475 |
07 may 2024 | 8.20 | 8.23 | 8.16 | 8.21 | 8.21 | 975,647 |
06 may 2024 | 8.11 | 8.26 | 8.09 | 8.18 | 8.18 | 2,924,732 |
05 may 2024 | - | - | - | - | - | - |
02 may 2024 | 7.90 | 7.98 | 7.75 | 7.91 | 7.91 | 2,878,222 |
02 may 2024 | 0.52 Dividendo | |||||
01 may 2024 | 8.35 | 8.50 | 8.32 | 8.48 | 7.96 | 5,072,737 |
30 abr 2024 | 8.40 | 8.40 | 8.21 | 8.36 | 7.85 | 1,582,281 |
29 abr 2024 | 8.56 | 8.58 | 8.36 | 8.40 | 7.88 | 1,435,446 |
28 abr 2024 | - | - | - | - | - | - |
25 abr 2024 | 8.53 | 8.60 | 8.45 | 8.60 | 8.07 | 1,511,981 |
24 abr 2024 | 8.65 | 8.65 | 8.37 | 8.53 | 8.01 | 2,268,312 |
23 abr 2024 | 8.59 | 8.69 | 8.56 | 8.60 | 8.07 | 1,213,691 |
22 abr 2024 | 8.46 | 8.61 | 8.40 | 8.60 | 8.07 | 3,360,872 |
21 abr 2024 | - | - | - | - | - | - |
18 abr 2024 | 8.47 | 8.62 | 8.36 | 8.58 | 8.05 | 1,298,088 |
17 abr 2024 | 8.30 | 8.51 | 8.29 | 8.45 | 7.93 | 2,483,863 |
16 abr 2024 | 8.65 | 8.65 | 8.32 | 8.33 | 7.82 | 3,033,193 |
15 abr 2024 | 8.60 | 8.68 | 8.52 | 8.62 | 8.09 | 3,321,592 |
14 abr 2024 | - | - | - | - | - | - |
11 abr 2024 | - | - | - | - | - | - |
10 abr 2024 | - | - | - | - | - | - |
09 abr 2024 | - | - | - | - | - | - |
08 abr 2024 | - | - | - | - | - | - |
07 abr 2024 | - | - | - | - | - | - |
04 abr 2024 | 8.59 | 8.69 | 8.55 | 8.67 | 8.14 | 3,424,449 |
03 abr 2024 | 8.63 | 8.63 | 8.50 | 8.56 | 8.04 | 3,359,087 |
02 abr 2024 | 8.53 | 8.68 | 8.46 | 8.62 | 8.09 | 4,206,780 |
01 abr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.70 | - |
31 mar 2024 | - | - | - | - | - | - |
28 mar 2024 | 8.22 | 8.42 | 8.20 | 8.20 | 7.70 | 5,131,795 |
27 mar 2024 | 8.46 | 8.46 | 8.24 | 8.33 | 7.82 | 2,764,885 |
26 mar 2024 | 8.49 | 8.54 | 8.35 | 8.46 | 7.94 | 3,680,380 |
25 mar 2024 | 8.47 | 8.49 | 8.38 | 8.49 | 7.97 | 1,517,222 |
24 mar 2024 | - | - | - | - | - | - |
21 mar 2024 | 8.40 | 8.45 | 8.34 | 8.45 | 7.93 | 3,464,092 |
20 mar 2024 | 8.14 | 8.39 | 8.11 | 8.39 | 7.88 | 7,067,869 |
19 mar 2024 | 8.06 | 8.13 | 7.93 | 8.13 | 7.63 | 5,388,468 |
18 mar 2024 | 8.12 | 8.13 | 7.80 | 8.02 | 7.53 | 6,288,906 |
17 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 8.44 | 8.64 | 8.43 | 8.60 | 8.07 | 6,225,156 |
13 mar 2024 | 8.25 | 8.49 | 8.10 | 8.40 | 7.88 | 7,544,434 |
12 mar 2024 | 8.49 | 8.50 | 8.13 | 8.20 | 7.70 | 4,360,895 |
11 mar 2024 | 8.50 | 8.60 | 8.16 | 8.40 | 7.88 | 3,003,733 |
10 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 8.10 | 8.40 | 8.10 | 8.38 | 7.87 | 4,349,875 |
06 mar 2024 | 8.19 | 8.22 | 8.10 | 8.12 | 7.62 | 2,539,277 |
05 mar 2024 | 8.28 | 8.28 | 8.12 | 8.18 | 7.68 | 1,678,734 |
04 mar 2024 | 8.18 | 8.40 | 8.17 | 8.29 | 7.78 | 3,019,854 |
03 mar 2024 | - | - | - | - | - | - |
29 feb 2024 | 7.95 | 7.97 | 7.91 | 7.91 | 7.42 | 1,466,745 |
28 feb 2024 | 7.91 | 7.97 | 7.88 | 7.95 | 7.46 | 1,629,579 |
27 feb 2024 | 7.90 | 7.97 | 7.74 | 7.87 | 7.39 | 4,258,039 |
26 feb 2024 | 7.84 | 7.92 | 7.84 | 7.89 | 7.41 | 4,333,202 |
25 feb 2024 | - | - | - | - | - | - |
22 feb 2024 | 7.70 | 7.77 | 7.62 | 7.73 | 7.26 | 2,882,869 |
21 feb 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.42 | - |
20 feb 2024 | 7.90 | 8.00 | 7.75 | 7.90 | 7.42 | 5,649,612 |
19 feb 2024 | 7.70 | 7.88 | 7.63 | 7.88 | 7.40 | 3,984,998 |
18 feb 2024 | - | - | - | - | - | - |
15 feb 2024 | 7.43 | 7.48 | 7.31 | 7.40 | 6.95 | 3,842,842 |
14 feb 2024 | 7.23 | 7.42 | 7.23 | 7.42 | 6.96 | 6,861,256 |
13 feb 2024 | 7.17 | 7.19 | 7.12 | 7.19 | 6.75 | 2,108,314 |
12 feb 2024 | 7.10 | 7.18 | 7.07 | 7.13 | 6.69 | 5,190,698 |
11 feb 2024 | - | - | - | - | - | - |
*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. |