Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 1,600 |
26 jun 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
25 jun 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
24 jun 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
21 jun 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
20 jun 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
19 jun 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
18 jun 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
17 jun 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
14 jun 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
13 jun 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
12 jun 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
11 jun 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
10 jun 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
07 jun 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
06 jun 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
05 jun 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
04 jun 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
03 jun 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
31 may 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
30 may 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
29 may 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
28 may 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
27 may 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
24 may 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
23 may 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
22 may 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
21 may 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
20 may 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
17 may 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
16 may 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
15 may 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
14 may 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
13 may 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
10 may 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
09 may 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
08 may 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
07 may 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
06 may 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
03 may 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
02 may 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
30 abr 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
29 abr 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
26 abr 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
25 abr 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
24 abr 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
23 abr 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
22 abr 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
19 abr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
18 abr 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
17 abr 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
16 abr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
15 abr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
12 abr 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
11 abr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
10 abr 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
09 abr 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
08 abr 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
05 abr 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
04 abr 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
03 abr 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
02 abr 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
28 mar 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
28 mar 2024 | 25 Dividendo | |||||
27 mar 2024 | 9.35 | 9.40 | 9.35 | 9.40 | -15.60 | - |
26 mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | -15.42 | - |
25 mar 2024 | 9.39 | 9.39 | 9.39 | 9.39 | -15.58 | - |
22 mar 2024 | 9.70 | 9.70 | 9.70 | 9.70 | -16.10 | - |
21 mar 2024 | 9.77 | 9.77 | 9.77 | 9.77 | -16.22 | - |
20 mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | -15.93 | - |
19 mar 2024 | 9.57 | 9.57 | 9.57 | 9.57 | -15.88 | - |
18 mar 2024 | 9.59 | 9.59 | 9.59 | 9.59 | -15.90 | - |
15 mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | -15.42 | - |
14 mar 2024 | 9.43 | 9.43 | 9.43 | 9.43 | -15.64 | - |
13 mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | -15.59 | - |
12 mar 2024 | 9.48 | 9.48 | 9.48 | 9.48 | -15.73 | - |
11 mar 2024 | 9.38 | 9.38 | 9.38 | 9.38 | -15.56 | - |
08 mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | -15.77 | - |
07 mar 2024 | 9.49 | 10.02 | 9.49 | 10.02 | -16.63 | 1,600 |
06 mar 2024 | 9.36 | 9.36 | 9.36 | 9.36 | -15.52 | - |
05 mar 2024 | 9.29 | 9.29 | 9.29 | 9.29 | -15.42 | - |
04 mar 2024 | 9.27 | 9.27 | 9.27 | 9.27 | -15.38 | - |
01 mar 2024 | 9.29 | 9.29 | 9.29 | 9.29 | -15.41 | - |
29 feb 2024 | 9.01 | 9.01 | 9.01 | 9.01 | -14.95 | - |
28 feb 2024 | 9.01 | 9.01 | 9.01 | 9.01 | -14.95 | - |
27 feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | -15.26 | - |
26 feb 2024 | 9.43 | 9.43 | 9.43 | 9.43 | -15.65 | - |
23 feb 2024 | 9.18 | 9.18 | 9.18 | 9.18 | -15.22 | - |
22 feb 2024 | 9.39 | 9.39 | 9.39 | 9.39 | -15.57 | - |
21 feb 2024 | 9.56 | 9.56 | 9.56 | 9.56 | -15.86 | - |
20 feb 2024 | 9.25 | 9.25 | 9.25 | 9.25 | -15.35 | - |
19 feb 2024 | 9.42 | 9.42 | 9.42 | 9.42 | -15.62 | - |
16 feb 2024 | 9.03 | 9.03 | 9.03 | 9.03 | -14.99 | - |
15 feb 2024 | 9.17 | 9.17 | 9.17 | 9.17 | -15.21 | - |
14 feb 2024 | 8.84 | 8.84 | 8.84 | 8.84 | -14.66 | - |
13 feb 2024 | 9.14 | 9.14 | 9.14 | 9.14 | -15.16 | - |
12 feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | -14.51 | - |
09 feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | -14.43 | - |
08 feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | -15.10 | - |
07 feb 2024 | 9.29 | 9.29 | 9.29 | 9.29 | -15.41 | - |
*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. |