Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 8.37 | 8.37 | 8.30 | 8.37 | 8.37 | 202,000 |
08 may 2024 | 8.10 | 8.36 | 8.04 | 8.35 | 8.35 | 219,800 |
08 may 2024 | 0.13 Dividendo | |||||
07 may 2024 | 8.40 | 8.43 | 8.30 | 8.30 | 8.17 | 252,700 |
06 may 2024 | 8.45 | 8.47 | 8.37 | 8.38 | 8.25 | 359,100 |
03 may 2024 | 8.33 | 8.45 | 8.27 | 8.44 | 8.31 | 340,100 |
02 may 2024 | 8.18 | 8.28 | 8.16 | 8.21 | 8.08 | 283,900 |
01 may 2024 | 8.02 | 8.26 | 7.97 | 8.13 | 8.00 | 396,600 |
30 abr 2024 | 7.98 | 8.03 | 7.92 | 7.94 | 7.82 | 459,500 |
29 abr 2024 | 8.03 | 8.10 | 7.92 | 8.02 | 7.89 | 482,200 |
26 abr 2024 | 7.85 | 8.02 | 7.66 | 8.00 | 7.87 | 827,700 |
25 abr 2024 | 8.27 | 8.28 | 8.13 | 8.18 | 8.05 | 324,000 |
24 abr 2024 | 8.22 | 8.38 | 8.12 | 8.36 | 8.23 | 313,100 |
23 abr 2024 | 8.13 | 8.36 | 8.10 | 8.30 | 8.17 | 261,800 |
22 abr 2024 | 8.11 | 8.21 | 8.09 | 8.14 | 8.01 | 299,800 |
19 abr 2024 | 7.85 | 8.13 | 7.85 | 8.12 | 7.99 | 376,500 |
18 abr 2024 | 7.86 | 7.98 | 7.86 | 7.90 | 7.78 | 295,400 |
17 abr 2024 | 7.94 | 8.01 | 7.85 | 7.85 | 7.73 | 290,500 |
16 abr 2024 | 7.82 | 7.93 | 7.74 | 7.88 | 7.76 | 279,500 |
15 abr 2024 | 7.95 | 8.04 | 7.84 | 7.92 | 7.80 | 263,200 |
12 abr 2024 | 7.86 | 7.92 | 7.84 | 7.91 | 7.79 | 245,800 |
11 abr 2024 | 7.96 | 8.06 | 7.82 | 7.92 | 7.80 | 262,900 |
10 abr 2024 | 8.10 | 8.10 | 7.77 | 7.90 | 7.78 | 607,000 |
09 abr 2024 | 8.29 | 8.35 | 8.22 | 8.22 | 8.09 | 257,000 |
08 abr 2024 | 8.03 | 8.31 | 8.03 | 8.25 | 8.12 | 309,800 |
05 abr 2024 | 8.16 | 8.21 | 8.12 | 8.13 | 8.00 | 276,500 |
04 abr 2024 | 8.35 | 8.43 | 8.17 | 8.17 | 8.04 | 358,200 |
03 abr 2024 | 8.29 | 8.36 | 8.22 | 8.25 | 8.12 | 406,500 |
02 abr 2024 | 8.47 | 8.49 | 8.23 | 8.33 | 8.20 | 300,000 |
01 abr 2024 | 8.55 | 8.60 | 8.39 | 8.41 | 8.28 | 285,000 |
28 mar 2024 | 8.55 | 8.63 | 8.51 | 8.58 | 8.45 | 356,300 |
27 mar 2024 | 8.23 | 8.53 | 8.23 | 8.53 | 8.40 | 351,400 |
26 mar 2024 | 8.30 | 8.34 | 8.18 | 8.21 | 8.08 | 222,900 |
25 mar 2024 | 8.32 | 8.42 | 8.24 | 8.28 | 8.15 | 160,900 |
22 mar 2024 | 8.46 | 8.46 | 8.27 | 8.28 | 8.15 | 586,600 |
21 mar 2024 | 8.41 | 8.50 | 8.37 | 8.43 | 8.30 | 308,000 |
20 mar 2024 | 8.07 | 8.43 | 7.95 | 8.34 | 8.21 | 313,900 |
19 mar 2024 | 8.02 | 8.14 | 7.98 | 8.10 | 7.97 | 361,600 |
18 mar 2024 | 8.11 | 8.14 | 8.00 | 8.02 | 7.89 | 567,100 |
15 mar 2024 | 8.14 | 8.27 | 8.12 | 8.13 | 8.00 | 958,900 |
14 mar 2024 | 8.36 | 8.37 | 8.09 | 8.13 | 8.00 | 442,400 |
13 mar 2024 | 8.45 | 8.50 | 8.35 | 8.40 | 8.27 | 392,500 |
12 mar 2024 | 8.54 | 8.54 | 8.38 | 8.42 | 8.29 | 365,900 |
11 mar 2024 | 8.57 | 8.62 | 8.50 | 8.55 | 8.42 | 312,300 |
08 mar 2024 | 8.62 | 8.64 | 8.51 | 8.60 | 8.47 | 388,200 |
07 mar 2024 | 8.60 | 8.72 | 8.47 | 8.49 | 8.36 | 242,900 |
06 mar 2024 | 8.55 | 8.66 | 8.32 | 8.51 | 8.38 | 458,100 |
05 mar 2024 | 8.24 | 8.60 | 8.24 | 8.55 | 8.42 | 313,900 |
04 mar 2024 | 8.33 | 8.45 | 8.25 | 8.29 | 8.16 | 405,700 |
01 mar 2024 | 8.26 | 8.30 | 8.08 | 8.30 | 8.17 | 448,500 |
29 feb 2024 | 8.33 | 8.40 | 8.23 | 8.29 | 8.16 | 237,600 |
28 feb 2024 | 8.16 | 8.24 | 8.13 | 8.15 | 8.02 | 222,100 |
27 feb 2024 | 8.21 | 8.34 | 8.20 | 8.21 | 8.08 | 360,800 |
26 feb 2024 | 8.27 | 8.33 | 8.15 | 8.19 | 8.06 | 272,200 |
23 feb 2024 | 8.35 | 8.41 | 8.21 | 8.28 | 8.15 | 306,800 |
22 feb 2024 | 8.26 | 8.36 | 8.23 | 8.32 | 8.19 | 353,500 |
21 feb 2024 | 8.29 | 8.30 | 8.22 | 8.27 | 8.14 | 314,300 |
20 feb 2024 | 8.28 | 8.43 | 8.23 | 8.35 | 8.22 | 410,000 |
16 feb 2024 | 8.40 | 8.45 | 8.31 | 8.37 | 8.24 | 239,300 |
15 feb 2024 | 8.24 | 8.53 | 8.15 | 8.50 | 8.37 | 432,300 |
14 feb 2024 | 8.11 | 8.19 | 8.01 | 8.14 | 8.01 | 347,100 |
13 feb 2024 | 8.25 | 8.26 | 7.93 | 8.02 | 7.89 | 497,800 |
12 feb 2024 | 8.30 | 8.60 | 8.30 | 8.49 | 8.36 | 330,100 |
09 feb 2024 | 8.24 | 8.33 | 8.08 | 8.31 | 8.18 | 475,300 |
08 feb 2024 | 8.17 | 8.30 | 8.12 | 8.25 | 8.12 | 375,800 |
07 feb 2024 | 8.20 | 8.21 | 7.99 | 8.14 | 8.01 | 317,400 |
07 feb 2024 | 0.13 Dividendo | |||||
06 feb 2024 | 8.37 | 8.46 | 8.24 | 8.31 | 8.05 | 497,700 |
05 feb 2024 | 8.43 | 8.47 | 8.28 | 8.41 | 8.15 | 500,500 |
02 feb 2024 | 8.47 | 8.64 | 8.46 | 8.53 | 8.27 | 393,900 |
01 feb 2024 | 8.96 | 9.11 | 8.47 | 8.63 | 8.36 | 510,700 |
31 ene 2024 | 9.13 | 9.16 | 8.88 | 8.89 | 8.61 | 1,186,100 |
30 ene 2024 | 9.13 | 9.26 | 9.11 | 9.23 | 8.94 | 506,600 |
29 ene 2024 | 9.18 | 9.28 | 9.11 | 9.20 | 8.91 | 616,500 |
26 ene 2024 | 9.50 | 9.84 | 8.85 | 9.19 | 8.90 | 1,369,800 |
25 ene 2024 | 9.77 | 9.79 | 9.51 | 9.61 | 9.31 | 746,800 |
24 ene 2024 | 9.68 | 9.80 | 9.63 | 9.67 | 9.37 | 472,600 |
23 ene 2024 | 9.72 | 9.75 | 9.54 | 9.58 | 9.28 | 237,900 |
22 ene 2024 | 9.46 | 9.64 | 9.45 | 9.64 | 9.34 | 370,700 |
19 ene 2024 | 9.38 | 9.41 | 9.21 | 9.37 | 9.08 | 235,400 |
18 ene 2024 | 9.27 | 9.40 | 9.20 | 9.31 | 9.02 | 382,400 |
17 ene 2024 | 9.10 | 9.29 | 9.08 | 9.24 | 8.95 | 242,400 |
16 ene 2024 | 9.37 | 9.37 | 9.23 | 9.25 | 8.96 | 264,300 |
12 ene 2024 | 9.60 | 9.88 | 9.37 | 9.43 | 9.14 | 173,300 |
11 ene 2024 | 9.57 | 9.71 | 9.41 | 9.53 | 9.23 | 378,100 |
10 ene 2024 | 9.60 | 9.66 | 9.55 | 9.66 | 9.36 | 221,700 |
09 ene 2024 | 9.65 | 9.68 | 9.54 | 9.61 | 9.31 | 216,500 |
08 ene 2024 | 9.75 | 9.78 | 9.62 | 9.75 | 9.45 | 264,900 |
05 ene 2024 | 9.69 | 9.87 | 9.68 | 9.74 | 9.44 | 512,000 |
04 ene 2024 | 9.66 | 9.77 | 9.61 | 9.74 | 9.44 | 260,800 |
03 ene 2024 | 9.79 | 9.82 | 9.55 | 9.62 | 9.32 | 330,000 |
02 ene 2024 | 9.84 | 10.06 | 9.77 | 9.85 | 9.54 | 746,100 |
29 dic 2023 | 9.98 | 10.05 | 9.89 | 9.92 | 9.61 | 381,600 |
28 dic 2023 | 10.05 | 10.12 | 9.98 | 10.03 | 9.72 | 186,800 |
27 dic 2023 | 10.09 | 10.12 | 10.02 | 10.06 | 9.75 | 191,100 |
26 dic 2023 | 9.95 | 10.14 | 9.94 | 10.09 | 9.78 | 194,400 |
22 dic 2023 | 9.91 | 10.07 | 9.64 | 9.95 | 9.64 | 370,600 |
21 dic 2023 | 9.90 | 10.00 | 9.75 | 9.81 | 9.51 | 259,900 |
20 dic 2023 | 9.85 | 10.22 | 9.84 | 9.84 | 9.53 | 618,900 |
19 dic 2023 | 9.65 | 9.89 | 9.50 | 9.86 | 9.55 | 1,267,800 |
*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. |