Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | 8.45 | 8.46 | 8.40 | 8.40 | 8.40 | 7,525,680 |
14 may 2024 | 8.30 | 8.33 | 8.26 | 8.32 | 8.32 | 9,201,500 |
13 may 2024 | 8.30 | 8.34 | 8.24 | 8.25 | 8.25 | 5,766,700 |
10 may 2024 | 8.27 | 8.29 | 8.22 | 8.24 | 8.24 | 3,618,700 |
09 may 2024 | 8.26 | 8.32 | 8.23 | 8.26 | 8.26 | 4,174,800 |
08 may 2024 | 8.30 | 8.31 | 8.12 | 8.19 | 8.19 | 7,064,100 |
07 may 2024 | 8.31 | 8.34 | 8.26 | 8.33 | 8.33 | 5,294,500 |
06 may 2024 | 8.29 | 8.36 | 8.14 | 8.24 | 8.24 | 6,075,800 |
03 may 2024 | 8.39 | 8.40 | 8.29 | 8.30 | 8.30 | 11,740,700 |
02 may 2024 | 8.28 | 8.44 | 8.27 | 8.32 | 8.32 | 9,937,600 |
01 may 2024 | 8.37 | 8.41 | 8.27 | 8.35 | 8.35 | 3,540,000 |
30 abr 2024 | 8.56 | 8.64 | 8.48 | 8.53 | 8.53 | 6,439,000 |
29 abr 2024 | 8.45 | 8.48 | 8.41 | 8.47 | 8.47 | 2,489,900 |
26 abr 2024 | 8.38 | 8.48 | 8.38 | 8.45 | 8.45 | 2,892,700 |
25 abr 2024 | 8.32 | 8.42 | 8.31 | 8.40 | 8.40 | 2,270,300 |
24 abr 2024 | 8.41 | 8.42 | 8.31 | 8.35 | 8.35 | 5,161,300 |
23 abr 2024 | 8.37 | 8.44 | 8.36 | 8.41 | 8.41 | 3,076,000 |
22 abr 2024 | 8.22 | 8.36 | 8.20 | 8.36 | 8.36 | 3,991,300 |
19 abr 2024 | 8.16 | 8.22 | 8.15 | 8.22 | 8.22 | 3,463,300 |
18 abr 2024 | 8.09 | 8.14 | 8.06 | 8.13 | 8.13 | 4,769,900 |
17 abr 2024 | 8.08 | 8.12 | 8.04 | 8.11 | 8.11 | 3,621,100 |
16 abr 2024 | 8.07 | 8.15 | 8.06 | 8.10 | 8.10 | 5,209,800 |
15 abr 2024 | 8.14 | 8.17 | 8.03 | 8.06 | 8.06 | 4,762,500 |
12 abr 2024 | 8.14 | 8.17 | 7.99 | 8.01 | 8.01 | 7,843,900 |
11 abr 2024 | 8.19 | 8.22 | 8.15 | 8.17 | 8.17 | 7,065,300 |
10 abr 2024 | 8.19 | 8.23 | 8.14 | 8.17 | 8.17 | 4,070,500 |
09 abr 2024 | 8.28 | 8.30 | 8.22 | 8.29 | 8.29 | 4,365,200 |
08 abr 2024 | 8.27 | 8.29 | 8.21 | 8.22 | 8.22 | 5,329,300 |
05 abr 2024 | 8.26 | 8.35 | 8.23 | 8.29 | 8.29 | 6,191,700 |
04 abr 2024 | 8.30 | 8.36 | 8.22 | 8.23 | 8.23 | 4,000,600 |
03 abr 2024 | 8.25 | 8.27 | 8.16 | 8.24 | 8.24 | 5,156,600 |
02 abr 2024 | 8.32 | 8.35 | 8.21 | 8.28 | 8.28 | 8,558,200 |
01 abr 2024 | 8.46 | 8.48 | 8.32 | 8.34 | 8.34 | 5,890,200 |
28 mar 2024 | 8.53 | 8.59 | 8.49 | 8.49 | 8.49 | 4,383,800 |
27 mar 2024 | 8.39 | 8.53 | 8.39 | 8.53 | 8.53 | 5,450,600 |
26 mar 2024 | 8.41 | 8.43 | 8.34 | 8.41 | 8.41 | 6,488,200 |
25 mar 2024 | 8.43 | 8.51 | 8.41 | 8.43 | 8.43 | 6,385,300 |
22 mar 2024 | 8.38 | 8.42 | 8.34 | 8.38 | 8.38 | 8,750,100 |
21 mar 2024 | 8.35 | 8.49 | 8.31 | 8.33 | 8.33 | 13,052,600 |
20 mar 2024 | 8.27 | 8.30 | 8.19 | 8.24 | 8.24 | 10,002,700 |
19 mar 2024 | 8.10 | 8.42 | 8.09 | 8.38 | 8.38 | 54,353,100 |
18 mar 2024 | 8.19 | 8.20 | 7.89 | 8.12 | 8.12 | 16,383,900 |
15 mar 2024 | 8.31 | 8.38 | 8.24 | 8.31 | 8.31 | 4,910,100 |
14 mar 2024 | 8.51 | 8.52 | 8.22 | 8.23 | 8.23 | 8,901,400 |
14 mar 2024 | 0.106 Dividendo | |||||
13 mar 2024 | 8.58 | 8.62 | 8.55 | 8.59 | 8.48 | 2,521,300 |
12 mar 2024 | 8.63 | 8.69 | 8.59 | 8.66 | 8.55 | 2,765,600 |
11 mar 2024 | 8.53 | 8.62 | 8.52 | 8.56 | 8.45 | 5,175,500 |
08 mar 2024 | 8.55 | 8.65 | 8.53 | 8.63 | 8.52 | 6,706,600 |
07 mar 2024 | 8.36 | 8.55 | 8.36 | 8.55 | 8.44 | 9,412,600 |
06 mar 2024 | 8.31 | 8.35 | 8.28 | 8.33 | 8.23 | 4,290,500 |
05 mar 2024 | 8.36 | 8.39 | 8.31 | 8.33 | 8.23 | 2,836,500 |
04 mar 2024 | 8.33 | 8.36 | 8.28 | 8.31 | 8.21 | 2,050,900 |
01 mar 2024 | 8.43 | 8.47 | 8.29 | 8.45 | 8.35 | 4,938,400 |
29 feb 2024 | 8.50 | 8.66 | 8.48 | 8.56 | 8.45 | 7,606,100 |
28 feb 2024 | 8.00 | 8.07 | 7.97 | 8.06 | 7.96 | 5,932,100 |
27 feb 2024 | 8.21 | 8.26 | 8.17 | 8.24 | 8.14 | 3,112,000 |
26 feb 2024 | 8.39 | 8.39 | 8.27 | 8.27 | 8.17 | 2,186,100 |
23 feb 2024 | 8.41 | 8.43 | 8.36 | 8.41 | 8.31 | 2,362,400 |
22 feb 2024 | 8.31 | 8.37 | 8.30 | 8.34 | 8.24 | 1,818,200 |
21 feb 2024 | 8.28 | 8.33 | 8.24 | 8.33 | 8.23 | 2,830,900 |
20 feb 2024 | 8.28 | 8.35 | 8.26 | 8.28 | 8.18 | 3,513,800 |
16 feb 2024 | 8.23 | 8.24 | 8.18 | 8.22 | 8.12 | 3,465,200 |
15 feb 2024 | 8.14 | 8.22 | 8.13 | 8.19 | 8.09 | 5,736,700 |
14 feb 2024 | 8.06 | 8.07 | 8.01 | 8.06 | 7.96 | 3,130,700 |
13 feb 2024 | 8.12 | 8.14 | 8.05 | 8.06 | 7.96 | 3,341,800 |
12 feb 2024 | 8.18 | 8.22 | 8.14 | 8.16 | 8.06 | 2,213,400 |
09 feb 2024 | 8.20 | 8.22 | 8.13 | 8.13 | 8.03 | 3,567,800 |
08 feb 2024 | 8.32 | 8.34 | 8.25 | 8.27 | 8.17 | 2,454,900 |
07 feb 2024 | 8.38 | 8.43 | 8.35 | 8.37 | 8.27 | 4,225,400 |
06 feb 2024 | 8.35 | 8.42 | 8.32 | 8.38 | 8.28 | 3,591,800 |
05 feb 2024 | 8.35 | 8.37 | 8.32 | 8.35 | 8.25 | 2,593,300 |
02 feb 2024 | 8.36 | 8.36 | 8.29 | 8.31 | 8.21 | 1,991,600 |
01 feb 2024 | 8.28 | 8.40 | 8.26 | 8.40 | 8.30 | 3,716,500 |
31 ene 2024 | 8.33 | 8.36 | 8.18 | 8.20 | 8.10 | 3,140,600 |
30 ene 2024 | 8.27 | 8.29 | 8.19 | 8.23 | 8.13 | 3,482,400 |
29 ene 2024 | 8.20 | 8.28 | 8.17 | 8.28 | 8.18 | 3,004,400 |
26 ene 2024 | 8.15 | 8.19 | 8.14 | 8.17 | 8.07 | 2,764,400 |
25 ene 2024 | 8.12 | 8.13 | 8.02 | 8.08 | 7.98 | 4,267,100 |
24 ene 2024 | 8.20 | 8.21 | 8.01 | 8.02 | 7.92 | 7,395,600 |
23 ene 2024 | 8.20 | 8.32 | 8.19 | 8.29 | 8.19 | 5,060,900 |
22 ene 2024 | 8.37 | 8.44 | 8.32 | 8.41 | 8.31 | 5,798,000 |
19 ene 2024 | 8.41 | 8.49 | 8.37 | 8.49 | 8.39 | 3,848,400 |
18 ene 2024 | 8.36 | 8.41 | 8.33 | 8.36 | 8.26 | 5,355,700 |
17 ene 2024 | 8.35 | 8.48 | 8.33 | 8.47 | 8.37 | 6,973,500 |
16 ene 2024 | 8.56 | 8.57 | 8.34 | 8.49 | 8.39 | 11,297,300 |
12 ene 2024 | 8.69 | 8.71 | 8.63 | 8.64 | 8.53 | 2,498,100 |
11 ene 2024 | 8.67 | 8.68 | 8.58 | 8.67 | 8.56 | 2,385,300 |
10 ene 2024 | 8.62 | 8.68 | 8.61 | 8.67 | 8.56 | 2,680,200 |
09 ene 2024 | 8.60 | 8.67 | 8.59 | 8.65 | 8.54 | 3,235,900 |
08 ene 2024 | 8.49 | 8.66 | 8.49 | 8.66 | 8.55 | 3,313,300 |
05 ene 2024 | 8.41 | 8.48 | 8.38 | 8.45 | 8.35 | 2,300,200 |
04 ene 2024 | 8.35 | 8.43 | 8.33 | 8.38 | 8.28 | 2,703,300 |
03 ene 2024 | 8.30 | 8.37 | 8.27 | 8.34 | 8.24 | 3,674,400 |
02 ene 2024 | 8.15 | 8.27 | 8.15 | 8.23 | 8.13 | 4,713,300 |
29 dic 2023 | 8.26 | 8.27 | 8.22 | 8.23 | 8.13 | 2,446,400 |
28 dic 2023 | 8.27 | 8.31 | 8.25 | 8.28 | 8.18 | 2,562,500 |
27 dic 2023 | 8.19 | 8.29 | 8.19 | 8.28 | 8.18 | 3,319,900 |
26 dic 2023 | 8.11 | 8.20 | 8.09 | 8.20 | 8.10 | 2,790,100 |
22 dic 2023 | 8.17 | 8.18 | 8.09 | 8.15 | 8.05 | 3,387,700 |
*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. |