Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 7.36 | 7.43 | 7.35 | 7.41 | 7.41 | 81,894 |
02 may 2024 | 7.25 | 7.27 | 7.19 | 7.26 | 7.26 | 51,700 |
01 may 2024 | 7.27 | 7.32 | 7.19 | 7.22 | 7.22 | 112,900 |
30 abr 2024 | 7.35 | 7.37 | 7.29 | 7.29 | 7.29 | 91,800 |
29 abr 2024 | 7.31 | 7.39 | 7.31 | 7.35 | 7.35 | 63,200 |
26 abr 2024 | 7.23 | 7.35 | 7.21 | 7.30 | 7.30 | 110,100 |
25 abr 2024 | 7.29 | 7.29 | 7.19 | 7.24 | 7.24 | 37,900 |
24 abr 2024 | 7.36 | 7.37 | 7.30 | 7.35 | 7.35 | 43,500 |
23 abr 2024 | 7.28 | 7.39 | 7.28 | 7.34 | 7.34 | 69,700 |
22 abr 2024 | 7.17 | 7.28 | 7.15 | 7.25 | 7.25 | 87,000 |
19 abr 2024 | 7.16 | 7.22 | 7.14 | 7.15 | 7.15 | 21,000 |
18 abr 2024 | 7.18 | 7.20 | 7.10 | 7.12 | 7.12 | 51,100 |
17 abr 2024 | 7.20 | 7.22 | 7.10 | 7.19 | 7.19 | 81,900 |
16 abr 2024 | 7.30 | 7.30 | 7.11 | 7.14 | 7.14 | 91,900 |
15 abr 2024 | 7.41 | 7.41 | 7.22 | 7.36 | 7.36 | 202,900 |
12 abr 2024 | 7.40 | 7.40 | 7.33 | 7.35 | 7.35 | 52,900 |
11 abr 2024 | 7.50 | 7.50 | 7.41 | 7.42 | 7.42 | 67,000 |
10 abr 2024 | 7.56 | 7.61 | 7.42 | 7.43 | 7.43 | 100,300 |
09 abr 2024 | 7.62 | 7.71 | 7.55 | 7.71 | 7.71 | 66,600 |
08 abr 2024 | 7.51 | 7.61 | 7.49 | 7.55 | 7.55 | 71,600 |
05 abr 2024 | 7.46 | 7.60 | 7.45 | 7.45 | 7.45 | 73,900 |
04 abr 2024 | 7.55 | 7.62 | 7.45 | 7.47 | 7.47 | 109,400 |
03 abr 2024 | 7.50 | 7.58 | 7.44 | 7.47 | 7.47 | 124,700 |
02 abr 2024 | 7.64 | 7.81 | 7.53 | 7.55 | 7.55 | 106,500 |
01 abr 2024 | 7.94 | 7.94 | 7.66 | 7.67 | 7.67 | 124,000 |
28 mar 2024 | 7.77 | 7.90 | 7.77 | 7.90 | 7.90 | 90,500 |
27 mar 2024 | 7.74 | 7.85 | 7.71 | 7.82 | 7.82 | 71,800 |
26 mar 2024 | 7.69 | 7.75 | 7.65 | 7.71 | 7.71 | 75,500 |
25 mar 2024 | 7.70 | 7.74 | 7.65 | 7.67 | 7.67 | 53,900 |
22 mar 2024 | 7.65 | 7.75 | 7.65 | 7.73 | 7.73 | 105,200 |
21 mar 2024 | 7.66 | 7.74 | 7.62 | 7.65 | 7.65 | 64,700 |
20 mar 2024 | 7.56 | 7.66 | 7.55 | 7.65 | 7.65 | 70,900 |
19 mar 2024 | 7.66 | 7.67 | 7.55 | 7.57 | 7.57 | 72,100 |
18 mar 2024 | 7.68 | 7.69 | 7.60 | 7.61 | 7.61 | 64,700 |
15 mar 2024 | 7.63 | 7.67 | 7.60 | 7.66 | 7.66 | 65,200 |
14 mar 2024 | 7.84 | 7.85 | 7.66 | 7.68 | 7.68 | 66,200 |
14 mar 2024 | 0.17 Dividendo | |||||
13 mar 2024 | 7.93 | 8.00 | 7.93 | 7.96 | 7.79 | 61,100 |
12 mar 2024 | 7.91 | 7.98 | 7.86 | 7.96 | 7.79 | 94,800 |
11 mar 2024 | 7.90 | 8.00 | 7.88 | 7.90 | 7.73 | 74,500 |
08 mar 2024 | 7.89 | 7.99 | 7.89 | 7.91 | 7.74 | 47,100 |
07 mar 2024 | 7.87 | 7.95 | 7.82 | 7.84 | 7.67 | 82,100 |
06 mar 2024 | 7.78 | 7.88 | 7.78 | 7.82 | 7.65 | 48,200 |
05 mar 2024 | 7.87 | 7.94 | 7.75 | 7.75 | 7.58 | 66,800 |
04 mar 2024 | 7.89 | 7.91 | 7.83 | 7.90 | 7.73 | 69,700 |
01 mar 2024 | 7.74 | 7.90 | 7.72 | 7.88 | 7.71 | 127,000 |
29 feb 2024 | 7.70 | 7.83 | 7.69 | 7.78 | 7.61 | 202,100 |
28 feb 2024 | 7.58 | 7.66 | 7.58 | 7.62 | 7.46 | 62,200 |
27 feb 2024 | 7.63 | 7.65 | 7.60 | 7.61 | 7.45 | 63,600 |
26 feb 2024 | 7.62 | 7.63 | 7.55 | 7.62 | 7.46 | 173,600 |
23 feb 2024 | 7.62 | 7.66 | 7.60 | 7.61 | 7.45 | 68,400 |
22 feb 2024 | 7.66 | 7.67 | 7.62 | 7.62 | 7.46 | 43,400 |
21 feb 2024 | 7.60 | 7.65 | 7.51 | 7.59 | 7.43 | 102,100 |
20 feb 2024 | 7.61 | 7.61 | 7.55 | 7.57 | 7.41 | 48,300 |
16 feb 2024 | 7.60 | 7.66 | 7.55 | 7.64 | 7.48 | 132,500 |
15 feb 2024 | 7.52 | 7.69 | 7.52 | 7.65 | 7.49 | 41,800 |
14 feb 2024 | 7.49 | 7.60 | 7.47 | 7.53 | 7.37 | 75,100 |
13 feb 2024 | 7.50 | 7.50 | 7.35 | 7.42 | 7.26 | 119,900 |
12 feb 2024 | 7.58 | 7.62 | 7.54 | 7.59 | 7.43 | 81,300 |
09 feb 2024 | 7.58 | 7.58 | 7.48 | 7.53 | 7.37 | 71,400 |
08 feb 2024 | 7.45 | 7.58 | 7.45 | 7.52 | 7.36 | 80,000 |
07 feb 2024 | 7.50 | 7.53 | 7.46 | 7.48 | 7.32 | 88,200 |
06 feb 2024 | 7.40 | 7.52 | 7.40 | 7.48 | 7.32 | 126,900 |
05 feb 2024 | 7.48 | 7.51 | 7.34 | 7.40 | 7.24 | 73,800 |
02 feb 2024 | 7.62 | 7.64 | 7.48 | 7.53 | 7.37 | 93,400 |
01 feb 2024 | 7.54 | 7.67 | 7.52 | 7.66 | 7.50 | 91,800 |
31 ene 2024 | 7.67 | 7.68 | 7.51 | 7.53 | 7.37 | 127,700 |
30 ene 2024 | 7.70 | 7.70 | 7.60 | 7.65 | 7.49 | 80,600 |
29 ene 2024 | 7.62 | 7.74 | 7.57 | 7.72 | 7.56 | 75,900 |
26 ene 2024 | 7.64 | 7.65 | 7.57 | 7.62 | 7.46 | 112,200 |
25 ene 2024 | 7.58 | 7.66 | 7.58 | 7.59 | 7.43 | 105,500 |
24 ene 2024 | 7.69 | 7.71 | 7.53 | 7.53 | 7.37 | 86,500 |
23 ene 2024 | 7.71 | 7.72 | 7.61 | 7.63 | 7.47 | 98,100 |
22 ene 2024 | 7.60 | 7.71 | 7.59 | 7.66 | 7.50 | 80,500 |
19 ene 2024 | 7.49 | 7.56 | 7.45 | 7.56 | 7.40 | 72,700 |
18 ene 2024 | 7.53 | 7.56 | 7.37 | 7.44 | 7.28 | 105,400 |
17 ene 2024 | 7.63 | 7.72 | 7.45 | 7.49 | 7.33 | 85,400 |
16 ene 2024 | 7.71 | 7.78 | 7.62 | 7.64 | 7.48 | 70,400 |
12 ene 2024 | 7.76 | 7.83 | 7.72 | 7.75 | 7.58 | 99,700 |
11 ene 2024 | 7.82 | 7.82 | 7.67 | 7.72 | 7.56 | 112,100 |
10 ene 2024 | 7.79 | 7.89 | 7.78 | 7.79 | 7.62 | 53,200 |
09 ene 2024 | 7.73 | 7.75 | 7.66 | 7.75 | 7.58 | 54,100 |
08 ene 2024 | 7.65 | 7.79 | 7.62 | 7.78 | 7.61 | 88,900 |
05 ene 2024 | 7.60 | 7.72 | 7.59 | 7.62 | 7.46 | 84,300 |
04 ene 2024 | 7.64 | 7.68 | 7.51 | 7.66 | 7.50 | 80,200 |
03 ene 2024 | 7.79 | 7.79 | 7.61 | 7.61 | 7.45 | 100,800 |
02 ene 2024 | 7.78 | 7.88 | 7.74 | 7.83 | 7.66 | 143,100 |
29 dic 2023 | 7.89 | 7.89 | 7.76 | 7.82 | 7.65 | 117,600 |
28 dic 2023 | 7.77 | 7.88 | 7.76 | 7.83 | 7.66 | 54,500 |
27 dic 2023 | 7.84 | 7.86 | 7.75 | 7.84 | 7.67 | 120,000 |
26 dic 2023 | 7.67 | 7.78 | 7.64 | 7.76 | 7.59 | 84,500 |
22 dic 2023 | 7.60 | 7.74 | 7.60 | 7.65 | 7.49 | 115,300 |
21 dic 2023 | 7.62 | 7.67 | 7.51 | 7.57 | 7.41 | 108,800 |
20 dic 2023 | 7.66 | 7.78 | 7.57 | 7.57 | 7.41 | 77,600 |
19 dic 2023 | 7.60 | 7.76 | 7.60 | 7.67 | 7.51 | 91,200 |
18 dic 2023 | 7.67 | 7.73 | 7.60 | 7.61 | 7.45 | 72,400 |
15 dic 2023 | 7.92 | 7.92 | 7.64 | 7.69 | 7.53 | 121,000 |
14 dic 2023 | 7.71 | 7.90 | 7.71 | 7.86 | 7.69 | 132,400 |
14 dic 2023 | 0.17 Dividendo | |||||
13 dic 2023 | 7.33 | 7.74 | 7.33 | 7.70 | 7.37 | 161,900 |
*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. |