Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 11.00 | 11.16 | 10.97 | 11.09 | 11.09 | 932,809 |
17 may 2024 | 10.80 | 10.93 | 10.76 | 10.88 | 10.88 | 2,970,400 |
16 may 2024 | 10.66 | 10.78 | 10.56 | 10.67 | 10.67 | 2,651,300 |
15 may 2024 | 10.70 | 10.77 | 10.54 | 10.69 | 10.69 | 2,150,100 |
14 may 2024 | 10.41 | 10.65 | 10.38 | 10.64 | 10.64 | 2,545,600 |
13 may 2024 | 10.35 | 10.50 | 10.29 | 10.37 | 10.37 | 2,067,200 |
10 may 2024 | 10.36 | 10.50 | 10.30 | 10.38 | 10.38 | 3,932,200 |
09 may 2024 | 9.85 | 10.33 | 9.83 | 10.31 | 10.31 | 3,634,900 |
08 may 2024 | 9.31 | 9.87 | 9.29 | 9.75 | 9.75 | 4,603,700 |
07 may 2024 | 9.16 | 9.30 | 9.13 | 9.29 | 9.29 | 1,779,300 |
06 may 2024 | 9.21 | 9.31 | 9.15 | 9.22 | 9.22 | 2,998,700 |
03 may 2024 | 8.98 | 9.05 | 8.86 | 9.02 | 9.02 | 2,569,700 |
02 may 2024 | 8.85 | 9.08 | 8.84 | 8.96 | 8.96 | 2,045,200 |
01 may 2024 | 9.01 | 9.18 | 8.84 | 8.95 | 8.95 | 3,851,000 |
30 abr 2024 | 9.09 | 9.19 | 8.85 | 8.88 | 8.88 | 4,165,200 |
29 abr 2024 | 9.24 | 9.35 | 9.09 | 9.35 | 9.35 | 2,392,300 |
26 abr 2024 | 9.28 | 9.39 | 9.21 | 9.21 | 9.21 | 4,013,500 |
25 abr 2024 | 9.06 | 9.26 | 8.85 | 9.20 | 9.20 | 3,955,100 |
24 abr 2024 | 8.95 | 9.07 | 8.93 | 9.04 | 9.04 | 4,266,200 |
23 abr 2024 | 8.77 | 8.99 | 8.69 | 8.97 | 8.97 | 3,539,800 |
22 abr 2024 | 8.90 | 9.02 | 8.79 | 8.86 | 8.86 | 6,527,500 |
19 abr 2024 | 8.91 | 9.37 | 8.90 | 9.31 | 9.31 | 4,662,300 |
18 abr 2024 | 8.94 | 9.02 | 8.81 | 8.97 | 8.97 | 3,189,700 |
17 abr 2024 | 8.76 | 8.99 | 8.72 | 8.84 | 8.84 | 3,989,900 |
16 abr 2024 | 8.70 | 8.85 | 8.58 | 8.72 | 8.72 | 2,991,300 |
15 abr 2024 | 8.89 | 8.89 | 8.59 | 8.84 | 8.84 | 3,841,400 |
12 abr 2024 | 9.00 | 9.37 | 8.73 | 8.78 | 8.78 | 6,616,900 |
11 abr 2024 | 8.81 | 8.89 | 8.70 | 8.86 | 8.86 | 2,777,700 |
10 abr 2024 | 8.55 | 8.81 | 8.50 | 8.73 | 8.73 | 3,167,700 |
09 abr 2024 | 8.88 | 8.92 | 8.71 | 8.76 | 8.76 | 3,255,900 |
08 abr 2024 | 8.77 | 8.89 | 8.61 | 8.69 | 8.69 | 3,473,400 |
05 abr 2024 | 8.56 | 8.86 | 8.50 | 8.71 | 8.71 | 4,446,900 |
04 abr 2024 | 8.58 | 8.64 | 8.47 | 8.51 | 8.51 | 3,732,000 |
03 abr 2024 | 8.45 | 8.74 | 8.45 | 8.67 | 8.67 | 3,988,700 |
02 abr 2024 | 8.44 | 8.52 | 8.37 | 8.49 | 8.49 | 3,610,400 |
01 abr 2024 | 8.50 | 8.54 | 8.33 | 8.36 | 8.36 | 3,591,300 |
28 mar 2024 | 8.06 | 8.33 | 8.04 | 8.31 | 8.31 | 5,439,900 |
27 mar 2024 | 7.79 | 8.00 | 7.76 | 8.00 | 8.00 | 2,523,800 |
26 mar 2024 | 7.82 | 7.88 | 7.70 | 7.73 | 7.73 | 3,517,200 |
25 mar 2024 | 7.73 | 7.88 | 7.71 | 7.73 | 7.73 | 1,954,400 |
22 mar 2024 | 7.68 | 7.88 | 7.66 | 7.69 | 7.69 | 2,265,200 |
21 mar 2024 | 7.98 | 8.04 | 7.65 | 7.75 | 7.75 | 4,279,700 |
20 mar 2024 | 7.46 | 7.85 | 7.40 | 7.80 | 7.80 | 4,260,300 |
19 mar 2024 | 7.60 | 7.63 | 7.48 | 7.49 | 7.49 | 2,287,600 |
18 mar 2024 | 7.67 | 7.72 | 7.61 | 7.65 | 7.65 | 2,698,700 |
15 mar 2024 | 7.58 | 7.72 | 7.58 | 7.70 | 7.70 | 13,301,400 |
14 mar 2024 | 7.60 | 7.68 | 7.56 | 7.62 | 7.62 | 3,448,300 |
13 mar 2024 | 7.42 | 7.74 | 7.41 | 7.70 | 7.70 | 6,982,800 |
12 mar 2024 | 7.38 | 7.41 | 7.25 | 7.40 | 7.40 | 4,107,500 |
11 mar 2024 | 7.21 | 7.58 | 7.20 | 7.53 | 7.53 | 3,332,100 |
08 mar 2024 | 7.34 | 7.38 | 7.17 | 7.25 | 7.25 | 2,666,600 |
07 mar 2024 | 7.31 | 7.38 | 7.25 | 7.29 | 7.29 | 4,351,200 |
06 mar 2024 | 7.14 | 7.31 | 7.10 | 7.22 | 7.22 | 5,163,100 |
05 mar 2024 | 7.43 | 7.46 | 7.04 | 7.07 | 7.07 | 7,560,200 |
05 mar 2024 | 0.041 Dividendo | |||||
04 mar 2024 | 6.99 | 7.30 | 6.98 | 7.27 | 7.23 | 4,341,400 |
01 mar 2024 | 6.71 | 6.88 | 6.63 | 6.88 | 6.84 | 3,279,800 |
29 feb 2024 | 6.61 | 6.72 | 6.60 | 6.64 | 6.60 | 4,479,200 |
28 feb 2024 | 6.56 | 6.57 | 6.46 | 6.50 | 6.46 | 1,749,400 |
27 feb 2024 | 6.68 | 6.72 | 6.57 | 6.57 | 6.53 | 2,241,700 |
26 feb 2024 | 6.65 | 6.71 | 6.61 | 6.64 | 6.60 | 1,495,200 |
23 feb 2024 | 6.66 | 6.77 | 6.57 | 6.73 | 6.69 | 2,512,100 |
22 feb 2024 | 6.67 | 6.75 | 6.59 | 6.64 | 6.60 | 1,591,900 |
21 feb 2024 | 6.86 | 6.87 | 6.66 | 6.71 | 6.67 | 1,990,900 |
20 feb 2024 | 6.88 | 7.00 | 6.85 | 6.86 | 6.82 | 3,066,400 |
16 feb 2024 | 6.84 | 6.99 | 6.83 | 6.83 | 6.79 | 3,281,300 |
15 feb 2024 | 6.90 | 7.21 | 6.88 | 6.91 | 6.87 | 3,574,200 |
14 feb 2024 | 6.72 | 6.77 | 6.66 | 6.76 | 6.72 | 1,597,700 |
13 feb 2024 | 6.84 | 6.87 | 6.65 | 6.71 | 6.67 | 3,516,300 |
12 feb 2024 | 6.94 | 7.06 | 6.88 | 7.00 | 6.96 | 2,535,300 |
09 feb 2024 | 7.15 | 7.18 | 6.93 | 6.95 | 6.91 | 4,617,100 |
08 feb 2024 | 7.18 | 7.24 | 7.16 | 7.17 | 7.13 | 2,571,700 |
07 feb 2024 | 7.34 | 7.35 | 7.23 | 7.24 | 7.20 | 1,430,700 |
06 feb 2024 | 7.35 | 7.38 | 7.27 | 7.34 | 7.30 | 1,602,800 |
05 feb 2024 | 7.31 | 7.35 | 7.22 | 7.30 | 7.26 | 2,703,400 |
02 feb 2024 | 7.49 | 7.51 | 7.33 | 7.40 | 7.36 | 2,328,600 |
01 feb 2024 | 7.47 | 7.76 | 7.47 | 7.69 | 7.65 | 2,897,700 |
31 ene 2024 | 7.43 | 7.58 | 7.39 | 7.41 | 7.37 | 2,928,300 |
30 ene 2024 | 7.52 | 7.56 | 7.37 | 7.41 | 7.37 | 2,127,700 |
29 ene 2024 | 7.50 | 7.51 | 7.38 | 7.47 | 7.43 | 1,730,200 |
26 ene 2024 | 7.46 | 7.51 | 7.44 | 7.46 | 7.42 | 1,074,000 |
25 ene 2024 | 7.47 | 7.57 | 7.39 | 7.48 | 7.44 | 2,308,700 |
24 ene 2024 | 7.58 | 7.69 | 7.25 | 7.33 | 7.29 | 3,186,300 |
23 ene 2024 | 7.36 | 7.50 | 7.28 | 7.49 | 7.45 | 3,604,400 |
22 ene 2024 | 7.20 | 7.36 | 7.14 | 7.32 | 7.28 | 2,020,400 |
19 ene 2024 | 7.35 | 7.38 | 7.24 | 7.26 | 7.22 | 4,595,200 |
18 ene 2024 | 7.39 | 7.39 | 7.29 | 7.34 | 7.30 | 3,384,900 |
17 ene 2024 | 7.49 | 7.62 | 7.31 | 7.35 | 7.31 | 3,414,200 |
16 ene 2024 | 7.75 | 7.82 | 7.60 | 7.61 | 7.57 | 2,544,300 |
15 ene 2024 | 7.86 | 7.87 | 7.79 | 7.81 | 7.77 | 620,000 |
12 ene 2024 | 7.75 | 7.96 | 7.75 | 7.88 | 7.84 | 3,157,400 |
11 ene 2024 | 7.52 | 7.59 | 7.46 | 7.54 | 7.50 | 2,018,900 |
10 ene 2024 | 7.50 | 7.55 | 7.44 | 7.52 | 7.48 | 1,532,100 |
09 ene 2024 | 7.59 | 7.62 | 7.44 | 7.51 | 7.47 | 3,470,100 |
08 ene 2024 | 7.55 | 7.67 | 7.50 | 7.59 | 7.55 | 2,505,700 |
05 ene 2024 | 7.67 | 7.87 | 7.60 | 7.64 | 7.60 | 3,134,600 |
04 ene 2024 | 7.62 | 7.78 | 7.56 | 7.70 | 7.66 | 2,206,600 |
03 ene 2024 | 7.71 | 7.73 | 7.58 | 7.64 | 7.60 | 3,034,100 |
02 ene 2024 | 8.03 | 8.15 | 7.87 | 7.90 | 7.86 | 2,664,900 |
29 dic 2023 | 8.00 | 8.05 | 7.91 | 8.02 | 7.97 | 1,904,800 |
*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. |