Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 8.75 | 8.83 | 8.69 | 8.76 | 8.76 | 42,995 |
25 jun 2024 | 8.86 | 8.91 | 8.75 | 8.86 | 8.86 | 459,800 |
24 jun 2024 | 8.83 | 8.92 | 8.78 | 8.91 | 8.91 | 243,900 |
21 jun 2024 | 9.03 | 9.05 | 8.77 | 8.81 | 8.81 | 638,000 |
21 jun 2024 | 0.21 Dividendo | |||||
20 jun 2024 | 9.20 | 9.27 | 9.15 | 9.25 | 9.04 | 315,000 |
18 jun 2024 | 9.09 | 9.27 | 9.09 | 9.22 | 9.01 | 358,400 |
17 jun 2024 | 9.01 | 9.08 | 8.89 | 9.08 | 8.87 | 293,400 |
14 jun 2024 | 9.02 | 9.12 | 8.99 | 9.02 | 8.82 | 311,400 |
13 jun 2024 | 9.09 | 9.16 | 9.07 | 9.12 | 8.91 | 429,000 |
12 jun 2024 | 9.18 | 9.27 | 9.12 | 9.12 | 8.91 | 347,700 |
11 jun 2024 | 9.00 | 9.04 | 8.90 | 8.90 | 8.70 | 270,700 |
10 jun 2024 | 8.94 | 9.13 | 8.87 | 9.09 | 8.88 | 383,500 |
07 jun 2024 | 9.08 | 9.08 | 8.97 | 9.01 | 8.81 | 408,400 |
06 jun 2024 | 9.23 | 9.30 | 9.17 | 9.19 | 8.98 | 539,300 |
05 jun 2024 | 9.27 | 9.34 | 9.23 | 9.29 | 9.08 | 296,900 |
04 jun 2024 | 9.31 | 9.40 | 9.24 | 9.25 | 9.04 | 621,800 |
03 jun 2024 | 9.37 | 9.38 | 9.25 | 9.31 | 9.10 | 408,600 |
31 may 2024 | 9.26 | 9.37 | 9.23 | 9.29 | 9.08 | 528,200 |
30 may 2024 | 9.08 | 9.25 | 9.06 | 9.18 | 8.97 | 493,800 |
29 may 2024 | 9.00 | 9.06 | 8.87 | 9.03 | 8.82 | 489,800 |
28 may 2024 | 8.92 | 9.13 | 8.89 | 9.10 | 8.89 | 658,000 |
24 may 2024 | 8.74 | 8.92 | 8.68 | 8.90 | 8.70 | 539,800 |
23 may 2024 | 8.79 | 8.79 | 8.56 | 8.66 | 8.46 | 395,500 |
22 may 2024 | 8.85 | 8.86 | 8.75 | 8.76 | 8.56 | 261,100 |
21 may 2024 | 8.88 | 8.99 | 8.86 | 8.88 | 8.68 | 339,400 |
20 may 2024 | 8.89 | 9.02 | 8.88 | 8.94 | 8.74 | 223,600 |
17 may 2024 | 8.95 | 8.95 | 8.85 | 8.90 | 8.70 | 267,800 |
16 may 2024 | 8.79 | 8.89 | 8.74 | 8.89 | 8.69 | 438,200 |
15 may 2024 | 8.87 | 8.95 | 8.78 | 8.79 | 8.59 | 284,500 |
14 may 2024 | 8.77 | 8.87 | 8.72 | 8.72 | 8.52 | 418,300 |
13 may 2024 | 8.93 | 8.96 | 8.60 | 8.66 | 8.46 | 484,500 |
10 may 2024 | 9.07 | 9.10 | 8.89 | 8.89 | 8.69 | 342,600 |
09 may 2024 | 8.77 | 9.09 | 8.70 | 9.03 | 8.82 | 580,700 |
08 may 2024 | 8.44 | 8.79 | 8.31 | 8.77 | 8.57 | 417,100 |
07 may 2024 | 8.50 | 8.59 | 8.46 | 8.47 | 8.28 | 367,800 |
06 may 2024 | 8.46 | 8.51 | 8.36 | 8.48 | 8.29 | 475,300 |
03 may 2024 | 8.41 | 8.49 | 8.35 | 8.40 | 8.21 | 356,300 |
02 may 2024 | 8.21 | 8.34 | 8.17 | 8.33 | 8.14 | 271,300 |
01 may 2024 | 8.15 | 8.30 | 8.10 | 8.12 | 7.94 | 765,700 |
30 abr 2024 | 8.21 | 8.23 | 8.11 | 8.11 | 7.93 | 460,400 |
29 abr 2024 | 8.19 | 8.35 | 8.19 | 8.29 | 8.10 | 328,300 |
26 abr 2024 | 8.13 | 8.21 | 8.09 | 8.11 | 7.93 | 326,600 |
25 abr 2024 | 8.08 | 8.17 | 8.06 | 8.09 | 7.91 | 277,300 |
24 abr 2024 | 8.17 | 8.19 | 8.05 | 8.16 | 7.97 | 507,500 |
23 abr 2024 | 8.20 | 8.29 | 8.15 | 8.19 | 8.00 | 355,500 |
22 abr 2024 | 8.23 | 8.28 | 8.15 | 8.20 | 8.01 | 391,900 |
19 abr 2024 | 8.09 | 8.23 | 8.09 | 8.19 | 8.00 | 416,700 |
18 abr 2024 | 8.09 | 8.15 | 8.06 | 8.12 | 7.94 | 303,400 |
17 abr 2024 | 8.03 | 8.15 | 8.02 | 8.06 | 7.88 | 299,700 |
16 abr 2024 | 8.15 | 8.16 | 7.98 | 7.98 | 7.80 | 548,300 |
15 abr 2024 | 8.33 | 8.36 | 8.17 | 8.18 | 7.99 | 440,700 |
12 abr 2024 | 8.28 | 8.33 | 8.22 | 8.31 | 8.12 | 349,000 |
11 abr 2024 | 8.33 | 8.37 | 8.25 | 8.28 | 8.09 | 370,500 |
10 abr 2024 | 8.41 | 8.46 | 8.23 | 8.29 | 8.10 | 859,000 |
09 abr 2024 | 8.56 | 8.68 | 8.51 | 8.64 | 8.44 | 383,000 |
08 abr 2024 | 8.50 | 8.59 | 8.41 | 8.49 | 8.30 | 283,400 |
05 abr 2024 | 8.40 | 8.56 | 8.35 | 8.48 | 8.29 | 257,600 |
04 abr 2024 | 8.63 | 8.68 | 8.41 | 8.42 | 8.23 | 325,300 |
03 abr 2024 | 8.40 | 8.57 | 8.40 | 8.53 | 8.34 | 232,800 |
02 abr 2024 | 8.55 | 8.60 | 8.42 | 8.50 | 8.31 | 357,100 |
01 abr 2024 | 8.74 | 8.75 | 8.57 | 8.64 | 8.44 | 302,500 |
28 mar 2024 | 8.60 | 8.81 | 8.60 | 8.75 | 8.55 | 484,400 |
27 mar 2024 | 8.40 | 8.64 | 8.40 | 8.60 | 8.40 | 467,000 |
26 mar 2024 | 8.43 | 8.47 | 8.30 | 8.30 | 8.11 | 468,600 |
25 mar 2024 | 8.34 | 8.42 | 8.31 | 8.38 | 8.19 | 581,700 |
22 mar 2024 | 8.68 | 8.71 | 8.32 | 8.33 | 8.14 | 597,400 |
21 mar 2024 | 8.74 | 8.80 | 8.63 | 8.67 | 8.47 | 646,800 |
21 mar 2024 | 0.21 Dividendo | |||||
20 mar 2024 | 8.68 | 8.96 | 8.62 | 8.92 | 8.51 | 388,300 |
19 mar 2024 | 8.67 | 8.78 | 8.65 | 8.72 | 8.32 | 417,600 |
18 mar 2024 | 8.75 | 8.82 | 8.65 | 8.68 | 8.28 | 387,800 |
15 mar 2024 | 8.62 | 8.76 | 8.61 | 8.74 | 8.34 | 995,600 |
14 mar 2024 | 8.87 | 8.88 | 8.61 | 8.68 | 8.28 | 654,000 |
13 mar 2024 | 8.94 | 9.02 | 8.91 | 8.93 | 8.52 | 336,500 |
12 mar 2024 | 9.06 | 9.11 | 8.90 | 8.94 | 8.53 | 563,100 |
11 mar 2024 | 8.88 | 9.11 | 8.85 | 9.10 | 8.68 | 405,700 |
08 mar 2024 | 8.96 | 9.07 | 8.83 | 8.89 | 8.48 | 408,600 |
07 mar 2024 | 9.02 | 9.07 | 8.83 | 8.86 | 8.46 | 318,900 |
06 mar 2024 | 9.08 | 9.15 | 8.97 | 8.98 | 8.57 | 325,800 |
05 mar 2024 | 9.07 | 9.15 | 9.00 | 9.00 | 8.59 | 344,800 |
04 mar 2024 | 9.07 | 9.14 | 8.98 | 9.12 | 8.70 | 264,400 |
01 mar 2024 | 8.95 | 9.06 | 8.87 | 9.03 | 8.62 | 297,200 |
29 feb 2024 | 8.93 | 9.02 | 8.87 | 8.95 | 8.54 | 488,600 |
28 feb 2024 | 9.24 | 9.24 | 8.69 | 8.76 | 8.36 | 817,900 |
27 feb 2024 | 9.38 | 9.45 | 9.31 | 9.37 | 8.94 | 293,700 |
26 feb 2024 | 9.40 | 9.46 | 9.25 | 9.28 | 8.86 | 314,000 |
23 feb 2024 | 9.34 | 9.51 | 9.28 | 9.44 | 9.01 | 322,000 |
22 feb 2024 | 9.44 | 9.44 | 9.33 | 9.37 | 8.94 | 293,200 |
21 feb 2024 | 9.43 | 9.55 | 9.41 | 9.45 | 9.02 | 272,200 |
20 feb 2024 | 9.46 | 9.57 | 9.42 | 9.48 | 9.05 | 320,700 |
16 feb 2024 | 9.58 | 9.68 | 9.51 | 9.58 | 9.14 | 274,600 |
15 feb 2024 | 9.55 | 9.77 | 9.55 | 9.76 | 9.31 | 352,200 |
14 feb 2024 | 9.39 | 9.51 | 9.34 | 9.45 | 9.02 | 333,000 |
13 feb 2024 | 9.40 | 9.41 | 9.11 | 9.29 | 8.87 | 467,000 |
12 feb 2024 | 9.63 | 9.76 | 9.62 | 9.71 | 9.27 | 292,200 |
09 feb 2024 | 9.54 | 9.63 | 9.46 | 9.62 | 9.18 | 275,000 |
08 feb 2024 | 9.41 | 9.56 | 9.38 | 9.54 | 9.10 | 373,300 |
07 feb 2024 | 9.63 | 9.63 | 9.39 | 9.43 | 9.00 | 479,500 |
06 feb 2024 | 9.53 | 9.69 | 9.52 | 9.63 | 9.19 | 287,900 |
*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. |