Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 8.88 | 8.95 | 8.84 | 8.86 | 8.86 | 68,559 |
26 jun 2024 | 8.88 | 8.94 | 8.83 | 8.84 | 8.84 | 38,300 |
25 jun 2024 | 8.94 | 8.95 | 8.90 | 8.90 | 8.90 | 31,100 |
24 jun 2024 | 8.78 | 8.93 | 8.78 | 8.92 | 8.92 | 39,100 |
21 jun 2024 | 8.81 | 8.85 | 8.78 | 8.78 | 8.78 | 33,400 |
20 jun 2024 | 8.81 | 8.82 | 8.77 | 8.80 | 8.80 | 46,600 |
18 jun 2024 | 8.79 | 8.82 | 8.74 | 8.78 | 8.78 | 40,400 |
17 jun 2024 | 8.75 | 8.80 | 8.74 | 8.78 | 8.78 | 72,500 |
14 jun 2024 | 8.84 | 8.88 | 8.76 | 8.79 | 8.79 | 42,100 |
13 jun 2024 | 8.91 | 8.91 | 8.83 | 8.86 | 8.86 | 30,700 |
12 jun 2024 | 8.94 | 8.94 | 8.86 | 8.89 | 8.89 | 55,100 |
11 jun 2024 | 8.85 | 8.88 | 8.85 | 8.86 | 8.86 | 40,000 |
10 jun 2024 | 8.87 | 8.90 | 8.81 | 8.83 | 8.83 | 34,100 |
07 jun 2024 | 8.83 | 8.91 | 8.82 | 8.87 | 8.87 | 62,500 |
06 jun 2024 | 8.79 | 8.87 | 8.79 | 8.81 | 8.81 | 41,000 |
05 jun 2024 | 8.81 | 8.84 | 8.78 | 8.79 | 8.79 | 62,500 |
04 jun 2024 | 8.78 | 8.78 | 8.74 | 8.78 | 8.78 | 39,600 |
03 jun 2024 | 8.75 | 8.79 | 8.75 | 8.79 | 8.79 | 47,200 |
03 jun 2024 | 0.085 Dividendo | |||||
31 may 2024 | 8.79 | 8.79 | 8.73 | 8.79 | 8.70 | 117,900 |
30 may 2024 | 8.74 | 8.74 | 8.70 | 8.73 | 8.65 | 109,900 |
29 may 2024 | 8.81 | 8.89 | 8.74 | 8.74 | 8.66 | 89,400 |
28 may 2024 | 8.84 | 8.85 | 8.81 | 8.83 | 8.74 | 88,400 |
24 may 2024 | 8.81 | 8.89 | 8.79 | 8.82 | 8.73 | 51,900 |
23 may 2024 | 8.92 | 8.92 | 8.76 | 8.77 | 8.69 | 95,600 |
22 may 2024 | 8.95 | 8.95 | 8.87 | 8.87 | 8.78 | 58,900 |
21 may 2024 | 8.98 | 8.98 | 8.92 | 8.95 | 8.86 | 60,800 |
20 may 2024 | 8.96 | 8.99 | 8.93 | 8.97 | 8.88 | 53,100 |
17 may 2024 | 8.96 | 8.96 | 8.91 | 8.94 | 8.85 | 35,100 |
16 may 2024 | 9.02 | 9.10 | 8.91 | 8.96 | 8.87 | 71,100 |
15 may 2024 | 8.96 | 8.97 | 8.90 | 8.96 | 8.87 | 73,600 |
14 may 2024 | 8.84 | 8.89 | 8.84 | 8.89 | 8.80 | 33,000 |
13 may 2024 | 8.91 | 8.91 | 8.80 | 8.80 | 8.71 | 80,300 |
10 may 2024 | 8.90 | 8.90 | 8.80 | 8.85 | 8.76 | 45,300 |
09 may 2024 | 8.82 | 8.85 | 8.80 | 8.85 | 8.76 | 88,700 |
08 may 2024 | 8.85 | 8.85 | 8.75 | 8.82 | 8.73 | 77,800 |
07 may 2024 | 8.88 | 8.88 | 8.81 | 8.85 | 8.76 | 58,900 |
06 may 2024 | 8.82 | 8.82 | 8.78 | 8.82 | 8.73 | 57,100 |
03 may 2024 | 8.79 | 8.82 | 8.74 | 8.76 | 8.68 | 50,900 |
02 may 2024 | 8.74 | 8.79 | 8.71 | 8.76 | 8.68 | 47,500 |
01 may 2024 | 8.75 | 8.77 | 8.67 | 8.71 | 8.63 | 87,800 |
01 may 2024 | 0.085 Dividendo | |||||
30 abr 2024 | 8.95 | 8.97 | 8.80 | 8.84 | 8.67 | 118,500 |
29 abr 2024 | 8.95 | 9.03 | 8.91 | 8.92 | 8.75 | 67,700 |
26 abr 2024 | 8.90 | 8.99 | 8.81 | 8.92 | 8.75 | 54,900 |
25 abr 2024 | 9.00 | 9.00 | 8.86 | 8.90 | 8.73 | 80,200 |
24 abr 2024 | 9.10 | 9.16 | 8.98 | 9.00 | 8.83 | 113,300 |
23 abr 2024 | 8.92 | 9.07 | 8.82 | 9.07 | 8.90 | 85,600 |
22 abr 2024 | 8.64 | 8.84 | 8.61 | 8.84 | 8.67 | 239,000 |
19 abr 2024 | 8.51 | 8.56 | 8.51 | 8.53 | 8.37 | 41,100 |
18 abr 2024 | 8.47 | 8.51 | 8.46 | 8.47 | 8.31 | 14,500 |
17 abr 2024 | 8.48 | 8.55 | 8.45 | 8.47 | 8.31 | 36,600 |
16 abr 2024 | 8.50 | 8.51 | 8.45 | 8.47 | 8.31 | 32,700 |
15 abr 2024 | 8.60 | 8.65 | 8.46 | 8.47 | 8.31 | 97,200 |
12 abr 2024 | 8.67 | 8.67 | 8.52 | 8.53 | 8.37 | 48,200 |
11 abr 2024 | 8.68 | 8.71 | 8.66 | 8.69 | 8.52 | 36,900 |
10 abr 2024 | 8.69 | 8.73 | 8.62 | 8.65 | 8.48 | 55,600 |
09 abr 2024 | 8.75 | 8.79 | 8.72 | 8.73 | 8.56 | 20,600 |
08 abr 2024 | 8.73 | 8.78 | 8.71 | 8.75 | 8.58 | 48,100 |
05 abr 2024 | 8.70 | 8.72 | 8.67 | 8.70 | 8.53 | 26,400 |
04 abr 2024 | 8.75 | 8.78 | 8.70 | 8.70 | 8.53 | 29,400 |
03 abr 2024 | 8.73 | 8.75 | 8.71 | 8.73 | 8.56 | 28,700 |
02 abr 2024 | 8.79 | 8.79 | 8.75 | 8.76 | 8.59 | 36,900 |
01 abr 2024 | 8.87 | 8.88 | 8.80 | 8.84 | 8.67 | 45,900 |
01 abr 2024 | 0.197 Dividendo | |||||
28 mar 2024 | 8.99 | 9.05 | 8.99 | 9.04 | 8.67 | 79,800 |
27 mar 2024 | 8.89 | 8.97 | 8.89 | 8.96 | 8.60 | 45,300 |
26 mar 2024 | 8.82 | 8.95 | 8.82 | 8.87 | 8.51 | 43,600 |
25 mar 2024 | 8.85 | 8.87 | 8.81 | 8.82 | 8.46 | 30,000 |
22 mar 2024 | 8.88 | 8.88 | 8.82 | 8.83 | 8.47 | 20,500 |
21 mar 2024 | 8.79 | 8.87 | 8.79 | 8.86 | 8.50 | 29,200 |
20 mar 2024 | 8.77 | 8.80 | 8.74 | 8.79 | 8.43 | 45,400 |
19 mar 2024 | 8.73 | 8.75 | 8.71 | 8.74 | 8.39 | 28,800 |
18 mar 2024 | 8.78 | 8.78 | 8.71 | 8.72 | 8.37 | 28,100 |
15 mar 2024 | 8.72 | 8.78 | 8.72 | 8.73 | 8.38 | 26,700 |
14 mar 2024 | 8.84 | 8.84 | 8.70 | 8.71 | 8.36 | 35,400 |
13 mar 2024 | 8.74 | 8.79 | 8.74 | 8.78 | 8.42 | 24,000 |
12 mar 2024 | 8.69 | 8.77 | 8.67 | 8.76 | 8.40 | 88,600 |
11 mar 2024 | 8.67 | 8.68 | 8.63 | 8.66 | 8.31 | 73,600 |
08 mar 2024 | 8.65 | 8.71 | 8.65 | 8.66 | 8.31 | 43,400 |
07 mar 2024 | 8.69 | 8.69 | 8.61 | 8.65 | 8.30 | 164,100 |
06 mar 2024 | 8.59 | 8.66 | 8.59 | 8.64 | 8.29 | 145,900 |
05 mar 2024 | 8.56 | 8.59 | 8.56 | 8.58 | 8.23 | 28,400 |
04 mar 2024 | 8.64 | 8.67 | 8.57 | 8.57 | 8.22 | 96,900 |
01 mar 2024 | 8.59 | 8.64 | 8.58 | 8.63 | 8.28 | 88,900 |
29 feb 2024 | 8.56 | 8.62 | 8.56 | 8.57 | 8.22 | 18,300 |
28 feb 2024 | 8.57 | 8.60 | 8.55 | 8.55 | 8.20 | 19,500 |
27 feb 2024 | 8.58 | 8.62 | 8.57 | 8.57 | 8.22 | 17,300 |
26 feb 2024 | 8.65 | 8.65 | 8.56 | 8.56 | 8.21 | 28,900 |
23 feb 2024 | 8.65 | 8.66 | 8.59 | 8.63 | 8.28 | 62,900 |
22 feb 2024 | 8.60 | 8.65 | 8.59 | 8.63 | 8.28 | 32,100 |
21 feb 2024 | 8.57 | 8.57 | 8.55 | 8.57 | 8.22 | 38,500 |
20 feb 2024 | 8.54 | 8.59 | 8.54 | 8.57 | 8.22 | 17,600 |
16 feb 2024 | 8.55 | 8.58 | 8.55 | 8.56 | 8.21 | 13,800 |
15 feb 2024 | 8.51 | 8.60 | 8.51 | 8.56 | 8.21 | 19,300 |
14 feb 2024 | 8.54 | 8.59 | 8.52 | 8.53 | 8.18 | 42,300 |
13 feb 2024 | 8.59 | 8.60 | 8.51 | 8.53 | 8.18 | 21,800 |
12 feb 2024 | 8.59 | 8.65 | 8.59 | 8.64 | 8.29 | 21,100 |
09 feb 2024 | 8.60 | 8.60 | 8.56 | 8.57 | 8.22 | 23,500 |
08 feb 2024 | 8.62 | 8.62 | 8.55 | 8.57 | 8.22 | 23,600 |
*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. |