Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 8.11 | 8.22 | 7.88 | 8.00 | 8.00 | 37,000 |
28 jun 2024 | 8.22 | 8.22 | 8.12 | 8.15 | 8.15 | 9,000 |
27 jun 2024 | 8.35 | 8.35 | 8.19 | 8.25 | 8.25 | 23,700 |
26 jun 2024 | 8.20 | 8.22 | 8.11 | 8.18 | 8.18 | 11,600 |
25 jun 2024 | 8.31 | 8.35 | 8.12 | 8.16 | 8.16 | 9,400 |
24 jun 2024 | 8.05 | 8.39 | 8.05 | 8.31 | 8.31 | 18,200 |
21 jun 2024 | 8.07 | 8.13 | 8.06 | 8.07 | 8.07 | 37,300 |
20 jun 2024 | 8.07 | 8.21 | 8.07 | 8.15 | 8.15 | 16,000 |
19 jun 2024 | 8.04 | 8.17 | 8.04 | 8.12 | 8.12 | 16,700 |
18 jun 2024 | 7.82 | 8.17 | 7.82 | 8.17 | 8.17 | 13,100 |
17 jun 2024 | 7.90 | 7.98 | 7.84 | 7.90 | 7.90 | 7,900 |
14 jun 2024 | 8.02 | 8.12 | 7.90 | 8.03 | 8.03 | 28,000 |
13 jun 2024 | 8.22 | 8.46 | 8.01 | 8.10 | 8.10 | 28,900 |
12 jun 2024 | 8.48 | 8.52 | 8.25 | 8.30 | 8.30 | 24,300 |
11 jun 2024 | 8.35 | 8.51 | 8.28 | 8.47 | 8.47 | 16,500 |
10 jun 2024 | 8.38 | 8.57 | 8.02 | 8.48 | 8.48 | 21,800 |
07 jun 2024 | 8.30 | 8.60 | 8.29 | 8.39 | 8.39 | 22,400 |
06 jun 2024 | 8.64 | 8.64 | 8.41 | 8.49 | 8.49 | 21,200 |
05 jun 2024 | 8.74 | 8.79 | 8.54 | 8.57 | 8.57 | 23,400 |
04 jun 2024 | 8.74 | 8.81 | 8.71 | 8.80 | 8.80 | 67,300 |
03 jun 2024 | 9.00 | 9.00 | 8.66 | 8.80 | 8.80 | 55,400 |
31 may 2024 | 8.62 | 9.00 | 8.60 | 8.91 | 8.91 | 129,700 |
30 may 2024 | 8.62 | 8.75 | 8.50 | 8.55 | 8.55 | 19,600 |
29 may 2024 | 8.69 | 8.79 | 8.57 | 8.67 | 8.67 | 19,800 |
28 may 2024 | 8.75 | 8.90 | 8.75 | 8.90 | 8.90 | 24,700 |
27 may 2024 | 8.53 | 8.66 | 8.52 | 8.56 | 8.56 | 10,300 |
24 may 2024 | 8.53 | 8.75 | 8.52 | 8.65 | 8.65 | 37,000 |
23 may 2024 | 8.62 | 8.75 | 8.50 | 8.53 | 8.53 | 39,100 |
22 may 2024 | 8.75 | 8.82 | 8.61 | 8.70 | 8.70 | 53,200 |
21 may 2024 | 8.81 | 9.04 | 8.81 | 8.96 | 8.96 | 23,200 |
17 may 2024 | 9.03 | 9.05 | 8.85 | 8.95 | 8.95 | 11,700 |
16 may 2024 | 9.04 | 9.04 | 8.80 | 8.89 | 8.89 | 27,800 |
15 may 2024 | 9.06 | 9.13 | 8.90 | 9.05 | 9.05 | 22,500 |
14 may 2024 | 9.14 | 9.14 | 8.85 | 9.00 | 9.00 | 35,000 |
13 may 2024 | 8.80 | 9.16 | 8.80 | 9.10 | 9.10 | 25,300 |
10 may 2024 | 9.00 | 9.00 | 8.72 | 8.83 | 8.83 | 32,500 |
09 may 2024 | 8.84 | 9.14 | 8.84 | 9.05 | 9.05 | 32,100 |
08 may 2024 | 9.21 | 9.28 | 8.95 | 9.08 | 9.08 | 53,200 |
07 may 2024 | 9.24 | 9.38 | 9.23 | 9.29 | 9.29 | 10,000 |
06 may 2024 | 9.26 | 9.39 | 9.09 | 9.29 | 9.29 | 19,000 |
03 may 2024 | 9.29 | 9.53 | 9.18 | 9.34 | 9.34 | 23,500 |
02 may 2024 | 9.18 | 9.35 | 9.11 | 9.13 | 9.13 | 13,900 |
01 may 2024 | 9.42 | 9.42 | 9.02 | 9.16 | 9.16 | 27,200 |
30 abr 2024 | 9.97 | 10.05 | 9.36 | 9.49 | 9.49 | 119,600 |
29 abr 2024 | 9.81 | 9.96 | 9.56 | 9.94 | 9.94 | 85,900 |
26 abr 2024 | 9.46 | 9.49 | 9.27 | 9.45 | 9.45 | 18,900 |
25 abr 2024 | 8.91 | 9.50 | 8.90 | 9.41 | 9.41 | 38,000 |
24 abr 2024 | 8.70 | 9.16 | 8.69 | 9.10 | 9.10 | 38,300 |
23 abr 2024 | 8.19 | 8.71 | 8.11 | 8.71 | 8.71 | 100,800 |
22 abr 2024 | 8.03 | 8.20 | 7.97 | 8.17 | 8.17 | 45,300 |
19 abr 2024 | 8.16 | 8.23 | 8.06 | 8.09 | 8.09 | 19,100 |
18 abr 2024 | 8.22 | 8.34 | 8.13 | 8.23 | 8.23 | 60,700 |
17 abr 2024 | 8.49 | 8.51 | 8.22 | 8.30 | 8.30 | 22,900 |
16 abr 2024 | 8.34 | 8.46 | 8.22 | 8.44 | 8.44 | 17,300 |
15 abr 2024 | 8.51 | 8.52 | 8.35 | 8.47 | 8.47 | 36,100 |
12 abr 2024 | 8.82 | 8.95 | 8.44 | 8.55 | 8.55 | 70,400 |
11 abr 2024 | 8.60 | 8.84 | 8.59 | 8.75 | 8.75 | 21,100 |
10 abr 2024 | 8.62 | 8.80 | 8.62 | 8.74 | 8.74 | 36,200 |
09 abr 2024 | 8.68 | 8.68 | 8.52 | 8.67 | 8.67 | 28,600 |
08 abr 2024 | 8.80 | 8.80 | 8.47 | 8.53 | 8.53 | 33,400 |
05 abr 2024 | 8.52 | 8.85 | 8.52 | 8.73 | 8.73 | 26,100 |
04 abr 2024 | 8.65 | 8.73 | 8.56 | 8.64 | 8.64 | 29,600 |
03 abr 2024 | 8.65 | 8.68 | 8.54 | 8.68 | 8.68 | 33,400 |
02 abr 2024 | 8.42 | 8.52 | 8.42 | 8.49 | 8.49 | 54,400 |
01 abr 2024 | 8.26 | 8.48 | 8.20 | 8.45 | 8.45 | 69,400 |
01 abr 2024 | 0.046 Dividendo | |||||
28 mar 2024 | 8.18 | 8.33 | 8.18 | 8.27 | 8.22 | 23,500 |
27 mar 2024 | 8.07 | 8.21 | 8.06 | 8.18 | 8.13 | 23,200 |
26 mar 2024 | 8.20 | 8.23 | 8.01 | 8.01 | 7.97 | 35,100 |
25 mar 2024 | 8.09 | 8.24 | 8.09 | 8.18 | 8.13 | 22,500 |
22 mar 2024 | 8.38 | 8.38 | 8.02 | 8.09 | 8.05 | 30,500 |
21 mar 2024 | 8.31 | 8.37 | 8.28 | 8.37 | 8.32 | 29,200 |
20 mar 2024 | 8.17 | 8.24 | 8.06 | 8.24 | 8.19 | 23,500 |
19 mar 2024 | 8.08 | 8.21 | 8.08 | 8.17 | 8.12 | 17,500 |
18 mar 2024 | 8.14 | 8.16 | 7.96 | 8.09 | 8.05 | 46,900 |
15 mar 2024 | 8.02 | 8.11 | 7.95 | 7.98 | 7.94 | 377,100 |
14 mar 2024 | 8.13 | 8.21 | 7.97 | 8.02 | 7.98 | 59,100 |
13 mar 2024 | 8.34 | 8.47 | 8.18 | 8.18 | 8.13 | 39,900 |
12 mar 2024 | 8.47 | 8.47 | 8.17 | 8.31 | 8.26 | 35,100 |
11 mar 2024 | 8.09 | 8.42 | 7.99 | 8.40 | 8.35 | 46,600 |
08 mar 2024 | 8.04 | 8.08 | 7.88 | 8.07 | 8.03 | 52,500 |
07 mar 2024 | 7.85 | 8.02 | 7.85 | 7.99 | 7.95 | 30,400 |
06 mar 2024 | 7.82 | 7.91 | 7.80 | 7.86 | 7.82 | 30,700 |
05 mar 2024 | 7.79 | 7.80 | 7.62 | 7.80 | 7.76 | 41,100 |
04 mar 2024 | 7.82 | 7.94 | 7.70 | 7.77 | 7.73 | 47,800 |
01 mar 2024 | 7.88 | 8.08 | 7.84 | 7.88 | 7.84 | 69,200 |
29 feb 2024 | 7.85 | 7.98 | 7.76 | 7.88 | 7.84 | 38,900 |
28 feb 2024 | 8.11 | 8.11 | 7.89 | 7.92 | 7.88 | 19,500 |
27 feb 2024 | 8.00 | 8.09 | 7.89 | 7.99 | 7.95 | 33,400 |
26 feb 2024 | 8.06 | 8.10 | 7.87 | 7.96 | 7.92 | 34,300 |
23 feb 2024 | 8.42 | 8.42 | 7.97 | 8.12 | 8.07 | 41,000 |
22 feb 2024 | 8.12 | 8.29 | 8.09 | 8.25 | 8.20 | 22,400 |
21 feb 2024 | 7.96 | 8.18 | 7.95 | 8.07 | 8.03 | 49,700 |
20 feb 2024 | 8.24 | 8.32 | 7.96 | 7.99 | 7.95 | 48,900 |
16 feb 2024 | 8.31 | 8.43 | 8.02 | 8.38 | 8.33 | 25,600 |
15 feb 2024 | 7.90 | 8.48 | 7.90 | 8.45 | 8.40 | 94,800 |
14 feb 2024 | 7.87 | 8.00 | 7.76 | 7.77 | 7.73 | 35,100 |
13 feb 2024 | 7.79 | 7.95 | 7.60 | 7.95 | 7.91 | 73,200 |
12 feb 2024 | 7.72 | 7.95 | 7.67 | 7.92 | 7.88 | 59,900 |
09 feb 2024 | 7.64 | 7.77 | 7.57 | 7.72 | 7.68 | 27,400 |
*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. |