Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 7.20 | 7.25 | 7.19 | 7.22 | 7.22 | 699,200 |
07 may 2024 | 7.22 | 7.25 | 7.17 | 7.20 | 7.20 | 539,500 |
06 may 2024 | 7.23 | 7.23 | 7.17 | 7.20 | 7.20 | 575,100 |
03 may 2024 | 7.19 | 7.23 | 7.16 | 7.19 | 7.19 | 806,600 |
02 may 2024 | 7.12 | 7.16 | 7.10 | 7.15 | 7.15 | 627,300 |
01 may 2024 | 7.07 | 7.12 | 7.05 | 7.11 | 7.11 | 740,400 |
30 abr 2024 | 7.04 | 7.08 | 7.03 | 7.04 | 7.04 | 819,200 |
29 abr 2024 | 7.02 | 7.06 | 7.00 | 7.04 | 7.04 | 462,900 |
26 abr 2024 | 6.99 | 7.01 | 6.97 | 7.01 | 7.01 | 428,400 |
25 abr 2024 | 6.96 | 6.98 | 6.92 | 6.97 | 6.97 | 625,100 |
24 abr 2024 | 6.99 | 7.03 | 6.94 | 7.03 | 7.03 | 887,700 |
23 abr 2024 | 6.93 | 7.02 | 6.92 | 6.98 | 6.98 | 685,700 |
22 abr 2024 | 6.88 | 6.91 | 6.88 | 6.90 | 6.90 | 506,500 |
19 abr 2024 | 6.88 | 6.92 | 6.85 | 6.85 | 6.85 | 524,200 |
18 abr 2024 | 6.89 | 6.90 | 6.86 | 6.86 | 6.86 | 511,700 |
17 abr 2024 | 6.85 | 6.88 | 6.80 | 6.88 | 6.88 | 647,200 |
16 abr 2024 | 6.78 | 6.86 | 6.72 | 6.82 | 6.82 | 1,018,500 |
15 abr 2024 | 6.94 | 6.94 | 6.79 | 6.80 | 6.80 | 1,013,100 |
12 abr 2024 | 6.97 | 6.99 | 6.91 | 6.91 | 6.91 | 583,000 |
12 abr 2024 | 0.048 Dividendo | |||||
11 abr 2024 | 7.09 | 7.09 | 7.00 | 7.03 | 6.98 | 817,200 |
10 abr 2024 | 7.10 | 7.13 | 7.04 | 7.05 | 7.00 | 1,033,500 |
09 abr 2024 | 7.17 | 7.18 | 7.13 | 7.13 | 7.08 | 528,100 |
08 abr 2024 | 7.15 | 7.18 | 7.11 | 7.14 | 7.09 | 516,100 |
05 abr 2024 | 7.11 | 7.16 | 7.11 | 7.12 | 7.07 | 454,700 |
04 abr 2024 | 7.16 | 7.18 | 7.13 | 7.13 | 7.08 | 591,700 |
03 abr 2024 | 7.15 | 7.18 | 7.13 | 7.16 | 7.11 | 556,800 |
02 abr 2024 | 7.14 | 7.17 | 7.11 | 7.17 | 7.12 | 687,500 |
01 abr 2024 | 7.19 | 7.19 | 7.13 | 7.16 | 7.11 | 1,101,100 |
28 mar 2024 | 7.13 | 7.20 | 7.10 | 7.19 | 7.14 | 957,900 |
27 mar 2024 | 7.14 | 7.22 | 7.08 | 7.13 | 7.08 | 1,618,700 |
26 mar 2024 | 7.16 | 7.20 | 7.11 | 7.14 | 7.09 | 1,139,800 |
25 mar 2024 | 7.22 | 7.24 | 7.11 | 7.12 | 7.07 | 1,223,700 |
22 mar 2024 | 7.24 | 7.24 | 7.17 | 7.19 | 7.14 | 603,400 |
21 mar 2024 | 7.25 | 7.25 | 7.20 | 7.21 | 7.16 | 753,700 |
20 mar 2024 | 7.16 | 7.22 | 7.13 | 7.22 | 7.17 | 820,500 |
19 mar 2024 | 7.11 | 7.17 | 7.11 | 7.17 | 7.12 | 376,100 |
18 mar 2024 | 7.17 | 7.17 | 7.09 | 7.10 | 7.05 | 729,100 |
15 mar 2024 | 7.13 | 7.15 | 7.10 | 7.11 | 7.06 | 494,600 |
14 mar 2024 | 7.18 | 7.20 | 7.11 | 7.12 | 7.07 | 646,600 |
14 mar 2024 | 0.048 Dividendo | |||||
13 mar 2024 | 7.18 | 7.26 | 7.17 | 7.22 | 7.12 | 823,100 |
12 mar 2024 | 7.19 | 7.19 | 7.15 | 7.16 | 7.06 | 586,200 |
11 mar 2024 | 7.18 | 7.21 | 7.17 | 7.18 | 7.08 | 701,000 |
08 mar 2024 | 7.20 | 7.21 | 7.17 | 7.21 | 7.11 | 544,500 |
07 mar 2024 | 7.14 | 7.18 | 7.14 | 7.18 | 7.08 | 729,200 |
06 mar 2024 | 7.19 | 7.19 | 7.12 | 7.14 | 7.04 | 553,900 |
05 mar 2024 | 7.17 | 7.20 | 7.15 | 7.16 | 7.06 | 600,900 |
04 mar 2024 | 7.11 | 7.18 | 7.09 | 7.17 | 7.07 | 1,028,300 |
01 mar 2024 | 7.15 | 7.18 | 7.13 | 7.15 | 7.05 | 1,124,600 |
29 feb 2024 | 7.15 | 7.16 | 7.11 | 7.15 | 7.05 | 705,700 |
28 feb 2024 | 7.14 | 7.16 | 7.11 | 7.15 | 7.05 | 742,900 |
27 feb 2024 | 7.13 | 7.17 | 7.12 | 7.13 | 7.03 | 732,400 |
26 feb 2024 | 7.16 | 7.16 | 7.06 | 7.15 | 7.05 | 844,900 |
23 feb 2024 | 7.08 | 7.15 | 7.07 | 7.13 | 7.03 | 639,400 |
22 feb 2024 | 7.07 | 7.08 | 7.04 | 7.05 | 6.96 | 806,400 |
21 feb 2024 | 7.05 | 7.08 | 7.05 | 7.05 | 6.96 | 414,200 |
20 feb 2024 | 7.00 | 7.06 | 6.98 | 7.05 | 6.96 | 1,004,800 |
16 feb 2024 | 6.98 | 7.06 | 6.97 | 7.02 | 6.93 | 1,072,900 |
15 feb 2024 | 7.02 | 7.04 | 6.98 | 7.03 | 6.94 | 1,198,000 |
14 feb 2024 | 7.03 | 7.06 | 6.99 | 7.04 | 6.95 | 890,000 |
14 feb 2024 | 0.048 Dividendo | |||||
13 feb 2024 | 7.12 | 7.14 | 7.02 | 7.06 | 6.92 | 1,192,600 |
12 feb 2024 | 7.15 | 7.19 | 7.10 | 7.19 | 7.05 | 899,000 |
09 feb 2024 | 7.08 | 7.13 | 7.07 | 7.11 | 6.97 | 762,000 |
08 feb 2024 | 7.16 | 7.17 | 7.07 | 7.08 | 6.94 | 1,397,600 |
07 feb 2024 | 7.24 | 7.26 | 7.15 | 7.16 | 7.02 | 949,900 |
06 feb 2024 | 7.20 | 7.25 | 7.17 | 7.24 | 7.09 | 741,300 |
05 feb 2024 | 7.20 | 7.22 | 7.17 | 7.19 | 7.05 | 756,200 |
02 feb 2024 | 7.27 | 7.29 | 7.20 | 7.22 | 7.07 | 871,100 |
01 feb 2024 | 7.33 | 7.36 | 7.24 | 7.30 | 7.15 | 1,291,000 |
31 ene 2024 | 7.31 | 7.32 | 7.25 | 7.27 | 7.12 | 1,110,500 |
30 ene 2024 | 7.30 | 7.34 | 7.23 | 7.29 | 7.14 | 1,004,700 |
29 ene 2024 | 7.21 | 7.30 | 7.21 | 7.29 | 7.14 | 1,015,200 |
26 ene 2024 | 7.15 | 7.22 | 7.13 | 7.21 | 7.06 | 1,191,700 |
25 ene 2024 | 7.14 | 7.15 | 7.11 | 7.15 | 7.01 | 1,053,100 |
24 ene 2024 | 7.15 | 7.17 | 7.07 | 7.10 | 6.96 | 1,403,400 |
23 ene 2024 | 7.10 | 7.15 | 7.08 | 7.14 | 7.00 | 1,733,600 |
22 ene 2024 | 7.09 | 7.11 | 7.02 | 7.09 | 6.95 | 2,389,200 |
19 ene 2024 | 7.05 | 7.06 | 6.92 | 6.99 | 6.85 | 4,400,500 |
18 ene 2024 | 6.87 | 6.87 | 6.80 | 6.84 | 6.70 | 510,600 |
17 ene 2024 | 6.87 | 6.88 | 6.80 | 6.83 | 6.69 | 603,800 |
16 ene 2024 | 6.90 | 6.92 | 6.87 | 6.88 | 6.74 | 692,700 |
12 ene 2024 | 6.95 | 6.98 | 6.89 | 6.93 | 6.79 | 609,500 |
11 ene 2024 | 6.94 | 6.94 | 6.88 | 6.93 | 6.79 | 1,106,000 |
11 ene 2024 | 0.048 Dividendo | |||||
10 ene 2024 | 6.97 | 6.99 | 6.92 | 6.98 | 6.79 | 1,110,300 |
09 ene 2024 | 6.88 | 6.97 | 6.88 | 6.97 | 6.78 | 1,048,200 |
08 ene 2024 | 6.86 | 6.92 | 6.85 | 6.90 | 6.71 | 868,100 |
05 ene 2024 | 6.84 | 6.89 | 6.81 | 6.84 | 6.66 | 1,064,200 |
04 ene 2024 | 6.82 | 6.86 | 6.80 | 6.84 | 6.66 | 792,800 |
03 ene 2024 | 6.82 | 6.86 | 6.77 | 6.86 | 6.68 | 871,500 |
02 ene 2024 | 6.76 | 6.83 | 6.73 | 6.83 | 6.65 | 1,110,900 |
29 dic 2023 | 6.74 | 6.76 | 6.66 | 6.76 | 6.58 | 1,636,700 |
28 dic 2023 | 6.70 | 6.74 | 6.68 | 6.71 | 6.53 | 1,410,100 |
27 dic 2023 | 6.71 | 6.75 | 6.67 | 6.72 | 6.54 | 1,921,400 |
26 dic 2023 | 6.74 | 6.75 | 6.69 | 6.71 | 6.53 | 1,294,400 |
22 dic 2023 | 6.72 | 6.75 | 6.68 | 6.71 | 6.53 | 969,000 |
21 dic 2023 | 6.69 | 6.70 | 6.65 | 6.68 | 6.50 | 857,300 |
20 dic 2023 | 6.69 | 6.73 | 6.62 | 6.65 | 6.47 | 1,472,100 |
*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. |