Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 8.33 | 8.38 | 8.22 | 8.28 | 8.28 | 19,800 |
09 may 2024 | 8.38 | 8.38 | 8.21 | 8.33 | 8.33 | 15,300 |
08 may 2024 | 8.34 | 8.34 | 8.25 | 8.28 | 8.28 | 7,200 |
07 may 2024 | 8.30 | 8.38 | 8.29 | 8.37 | 8.37 | 6,100 |
06 may 2024 | 8.27 | 8.30 | 8.25 | 8.30 | 8.30 | 9,700 |
03 may 2024 | 8.24 | 8.27 | 8.20 | 8.24 | 8.24 | 6,100 |
02 may 2024 | 8.25 | 8.25 | 8.19 | 8.20 | 8.20 | 8,300 |
01 may 2024 | 8.25 | 8.26 | 8.18 | 8.26 | 8.26 | 9,800 |
30 abr 2024 | 8.32 | 8.32 | 8.22 | 8.22 | 8.22 | 12,600 |
29 abr 2024 | 8.28 | 8.35 | 8.28 | 8.30 | 8.30 | 8,600 |
26 abr 2024 | 8.28 | 8.37 | 8.28 | 8.28 | 8.28 | 7,900 |
25 abr 2024 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | 10,400 |
24 abr 2024 | 8.35 | 8.35 | 8.29 | 8.35 | 8.35 | 3,600 |
23 abr 2024 | 8.35 | 8.35 | 8.27 | 8.27 | 8.27 | 21,000 |
22 abr 2024 | 8.30 | 8.35 | 8.28 | 8.31 | 8.31 | 5,600 |
19 abr 2024 | 8.43 | 8.43 | 8.25 | 8.30 | 8.30 | 16,700 |
18 abr 2024 | 8.88 | 8.88 | 8.27 | 8.27 | 8.27 | 11,800 |
17 abr 2024 | 8.40 | 8.40 | 8.28 | 8.29 | 8.29 | 13,700 |
16 abr 2024 | 8.35 | 8.42 | 8.33 | 8.33 | 8.33 | 7,800 |
15 abr 2024 | 8.37 | 8.46 | 8.33 | 8.46 | 8.46 | 8,300 |
12 abr 2024 | 8.50 | 8.53 | 8.34 | 8.35 | 8.35 | 14,000 |
11 abr 2024 | 8.53 | 8.57 | 8.40 | 8.51 | 8.51 | 14,700 |
10 abr 2024 | 8.56 | 8.59 | 8.45 | 8.49 | 8.49 | 4,600 |
09 abr 2024 | 8.62 | 8.65 | 8.50 | 8.51 | 8.51 | 4,600 |
08 abr 2024 | 8.67 | 8.67 | 8.33 | 8.42 | 8.42 | 27,500 |
05 abr 2024 | 8.61 | 8.76 | 8.60 | 8.76 | 8.76 | 4,600 |
04 abr 2024 | 8.61 | 8.61 | 8.54 | 8.57 | 8.57 | 4,000 |
03 abr 2024 | 8.51 | 8.63 | 8.47 | 8.50 | 8.50 | 6,600 |
02 abr 2024 | 8.64 | 8.66 | 8.47 | 8.48 | 8.48 | 24,200 |
01 abr 2024 | 8.85 | 8.85 | 8.68 | 8.73 | 8.73 | 11,200 |
28 mar 2024 | 8.86 | 8.89 | 8.67 | 8.84 | 8.84 | 28,100 |
28 mar 2024 | 0.18 Dividendo | |||||
27 mar 2024 | 8.99 | 9.05 | 8.95 | 9.05 | 8.87 | 38,500 |
26 mar 2024 | 8.89 | 9.00 | 8.89 | 8.98 | 8.80 | 18,000 |
25 mar 2024 | 9.04 | 9.04 | 8.94 | 9.00 | 8.82 | 82,800 |
22 mar 2024 | 8.94 | 8.99 | 8.94 | 8.98 | 8.80 | 19,600 |
21 mar 2024 | 9.00 | 9.00 | 8.94 | 8.95 | 8.77 | 29,300 |
20 mar 2024 | 9.05 | 9.05 | 8.95 | 8.96 | 8.78 | 26,900 |
19 mar 2024 | 9.00 | 9.00 | 8.94 | 8.95 | 8.77 | 19,600 |
18 mar 2024 | 9.00 | 9.03 | 8.96 | 9.03 | 8.85 | 22,800 |
15 mar 2024 | 8.91 | 9.00 | 8.91 | 8.94 | 8.76 | 44,200 |
14 mar 2024 | 8.92 | 8.92 | 8.81 | 8.91 | 8.73 | 69,500 |
13 mar 2024 | 8.45 | 8.94 | 8.37 | 8.89 | 8.71 | 75,000 |
12 mar 2024 | 8.33 | 8.46 | 8.28 | 8.36 | 8.19 | 6,500 |
11 mar 2024 | 8.50 | 8.50 | 8.33 | 8.33 | 8.16 | 21,800 |
08 mar 2024 | 8.72 | 8.72 | 8.43 | 8.50 | 8.33 | 14,600 |
07 mar 2024 | 8.88 | 8.88 | 8.40 | 8.47 | 8.30 | 23,600 |
06 mar 2024 | 8.33 | 8.66 | 8.27 | 8.59 | 8.42 | 22,500 |
05 mar 2024 | 8.36 | 8.47 | 8.26 | 8.33 | 8.16 | 10,600 |
04 mar 2024 | 8.57 | 8.83 | 8.50 | 8.55 | 8.38 | 8,500 |
01 mar 2024 | 8.28 | 8.48 | 8.28 | 8.48 | 8.31 | 20,100 |
29 feb 2024 | 8.23 | 8.29 | 8.23 | 8.25 | 8.09 | 6,000 |
28 feb 2024 | 8.35 | 8.35 | 8.23 | 8.24 | 8.08 | 8,500 |
27 feb 2024 | 8.25 | 8.30 | 8.24 | 8.30 | 8.13 | 6,800 |
26 feb 2024 | 8.31 | 8.31 | 8.23 | 8.25 | 8.09 | 12,400 |
23 feb 2024 | 8.29 | 8.35 | 8.23 | 8.25 | 8.09 | 12,900 |
22 feb 2024 | 8.27 | 8.30 | 8.20 | 8.24 | 8.08 | 23,000 |
21 feb 2024 | 8.40 | 8.40 | 8.25 | 8.27 | 8.11 | 20,000 |
20 feb 2024 | 8.42 | 8.48 | 8.35 | 8.36 | 8.19 | 6,800 |
16 feb 2024 | 8.34 | 8.40 | 8.24 | 8.35 | 8.18 | 20,800 |
15 feb 2024 | 8.30 | 8.40 | 8.21 | 8.30 | 8.13 | 44,800 |
14 feb 2024 | 8.50 | 8.56 | 8.28 | 8.30 | 8.13 | 59,900 |
13 feb 2024 | 8.67 | 8.67 | 8.44 | 8.44 | 8.27 | 41,500 |
12 feb 2024 | 8.65 | 8.77 | 8.65 | 8.66 | 8.49 | 14,600 |
09 feb 2024 | 8.82 | 8.84 | 8.76 | 8.76 | 8.59 | 4,600 |
08 feb 2024 | 8.85 | 8.85 | 8.76 | 8.80 | 8.62 | 24,500 |
07 feb 2024 | 8.81 | 8.84 | 8.77 | 8.81 | 8.63 | 13,700 |
06 feb 2024 | 8.90 | 8.90 | 8.80 | 8.84 | 8.66 | 10,200 |
05 feb 2024 | 8.88 | 8.88 | 8.80 | 8.80 | 8.62 | 5,400 |
02 feb 2024 | 8.87 | 8.90 | 8.82 | 8.87 | 8.69 | 7,100 |
01 feb 2024 | 8.83 | 8.96 | 8.83 | 8.85 | 8.67 | 5,900 |
31 ene 2024 | 8.86 | 8.88 | 8.84 | 8.85 | 8.67 | 9,800 |
30 ene 2024 | 8.84 | 8.88 | 8.83 | 8.87 | 8.69 | 4,800 |
29 ene 2024 | 8.88 | 8.88 | 8.82 | 8.84 | 8.66 | 8,800 |
26 ene 2024 | 8.89 | 8.92 | 8.86 | 8.87 | 8.69 | 4,800 |
25 ene 2024 | 8.90 | 8.91 | 8.86 | 8.89 | 8.71 | 10,000 |
24 ene 2024 | 8.99 | 8.99 | 8.89 | 8.89 | 8.71 | 7,000 |
23 ene 2024 | 9.04 | 9.04 | 8.86 | 8.95 | 8.77 | 16,700 |
22 ene 2024 | 8.89 | 8.96 | 8.89 | 8.89 | 8.71 | 3,500 |
19 ene 2024 | 8.94 | 8.96 | 8.88 | 8.89 | 8.71 | 17,500 |
18 ene 2024 | 8.92 | 9.00 | 8.88 | 8.98 | 8.80 | 28,800 |
17 ene 2024 | 9.00 | 9.00 | 8.83 | 8.94 | 8.76 | 50,100 |
16 ene 2024 | 8.94 | 9.00 | 8.93 | 8.97 | 8.79 | 24,000 |
15 ene 2024 | 8.95 | 9.00 | 8.94 | 9.00 | 8.82 | 20,100 |
12 ene 2024 | 8.99 | 8.99 | 8.91 | 8.95 | 8.77 | 4,600 |
11 ene 2024 | 9.00 | 9.00 | 8.93 | 8.95 | 8.77 | 43,200 |
10 ene 2024 | 8.96 | 8.99 | 8.96 | 8.98 | 8.80 | 6,800 |
09 ene 2024 | 9.02 | 9.02 | 8.96 | 8.96 | 8.78 | 4,700 |
08 ene 2024 | 8.96 | 9.03 | 8.96 | 8.96 | 8.78 | 28,400 |
05 ene 2024 | 9.03 | 9.03 | 8.95 | 8.96 | 8.78 | 7,400 |
04 ene 2024 | 9.03 | 9.03 | 8.95 | 8.96 | 8.78 | 9,200 |
03 ene 2024 | 8.99 | 9.03 | 8.91 | 9.03 | 8.85 | 12,400 |
02 ene 2024 | 9.06 | 9.06 | 8.95 | 8.96 | 8.78 | 19,200 |
29 dic 2023 | 9.00 | 9.09 | 8.90 | 9.02 | 8.84 | 28,900 |
29 dic 2023 | 0.18 Dividendo | |||||
28 dic 2023 | 9.25 | 9.25 | 9.03 | 9.15 | 8.79 | 12,300 |
27 dic 2023 | 9.00 | 9.05 | 8.99 | 8.99 | 8.64 | 49,500 |
22 dic 2023 | 9.10 | 9.10 | 8.99 | 9.03 | 8.68 | 29,100 |
21 dic 2023 | 9.05 | 9.05 | 8.96 | 9.00 | 8.65 | 25,300 |
20 dic 2023 | 9.02 | 9.08 | 9.00 | 9.00 | 8.65 | 47,500 |
*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. |