Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 8.36 | 8.36 | 8.25 | 8.27 | 8.27 | 18,905 |
08 may 2024 | 8.26 | 8.26 | 8.24 | 8.25 | 8.25 | 26,900 |
07 may 2024 | 8.22 | 8.26 | 8.22 | 8.24 | 8.24 | 19,100 |
06 may 2024 | 8.20 | 8.25 | 8.20 | 8.22 | 8.22 | 31,200 |
03 may 2024 | 8.17 | 8.24 | 8.16 | 8.20 | 8.20 | 70,800 |
02 may 2024 | 8.18 | 8.18 | 8.12 | 8.15 | 8.15 | 82,300 |
01 may 2024 | 8.21 | 8.21 | 8.16 | 8.16 | 8.16 | 37,300 |
30 abr 2024 | 8.19 | 8.19 | 8.13 | 8.17 | 8.17 | 59,300 |
29 abr 2024 | 8.15 | 8.18 | 8.13 | 8.17 | 8.17 | 48,900 |
26 abr 2024 | 8.16 | 8.16 | 8.13 | 8.15 | 8.15 | 32,700 |
25 abr 2024 | 8.17 | 8.17 | 8.12 | 8.13 | 8.13 | 46,600 |
24 abr 2024 | 8.18 | 8.18 | 8.14 | 8.16 | 8.16 | 42,700 |
23 abr 2024 | 8.20 | 8.20 | 8.15 | 8.17 | 8.17 | 45,900 |
22 abr 2024 | 8.21 | 8.21 | 8.13 | 8.17 | 8.17 | 34,400 |
19 abr 2024 | 8.21 | 8.22 | 8.17 | 8.19 | 8.19 | 28,400 |
18 abr 2024 | 8.25 | 8.25 | 8.12 | 8.18 | 8.18 | 94,800 |
17 abr 2024 | 8.23 | 8.23 | 8.20 | 8.21 | 8.21 | 42,700 |
16 abr 2024 | 8.18 | 8.20 | 8.18 | 8.20 | 8.20 | 18,300 |
15 abr 2024 | 8.20 | 8.21 | 8.16 | 8.19 | 8.19 | 61,700 |
12 abr 2024 | 8.22 | 8.25 | 8.17 | 8.24 | 8.24 | 71,400 |
12 abr 2024 | 0.028 Dividendo | |||||
11 abr 2024 | 8.25 | 8.25 | 8.16 | 8.21 | 8.18 | 60,800 |
10 abr 2024 | 8.26 | 8.26 | 8.18 | 8.24 | 8.21 | 73,800 |
09 abr 2024 | 8.29 | 8.31 | 8.23 | 8.26 | 8.23 | 74,800 |
08 abr 2024 | 8.27 | 8.31 | 8.27 | 8.31 | 8.28 | 30,400 |
05 abr 2024 | 8.30 | 8.30 | 8.26 | 8.26 | 8.23 | 11,100 |
04 abr 2024 | 8.26 | 8.31 | 8.19 | 8.28 | 8.25 | 38,100 |
03 abr 2024 | 8.33 | 8.33 | 8.20 | 8.24 | 8.21 | 51,200 |
02 abr 2024 | 8.31 | 8.31 | 8.26 | 8.29 | 8.26 | 38,100 |
01 abr 2024 | 8.35 | 8.40 | 8.27 | 8.30 | 8.27 | 37,500 |
28 mar 2024 | 8.32 | 8.33 | 8.30 | 8.32 | 8.29 | 18,000 |
27 mar 2024 | 8.35 | 8.35 | 8.31 | 8.33 | 8.30 | 27,700 |
26 mar 2024 | 8.35 | 8.35 | 8.23 | 8.30 | 8.27 | 60,900 |
25 mar 2024 | 8.31 | 8.31 | 8.28 | 8.29 | 8.26 | 21,200 |
22 mar 2024 | 8.31 | 8.32 | 8.28 | 8.31 | 8.28 | 46,500 |
21 mar 2024 | 8.26 | 8.30 | 8.26 | 8.29 | 8.26 | 20,900 |
20 mar 2024 | 8.26 | 8.29 | 8.22 | 8.28 | 8.25 | 42,700 |
19 mar 2024 | 8.26 | 8.30 | 8.24 | 8.29 | 8.26 | 41,300 |
18 mar 2024 | 8.30 | 8.32 | 8.23 | 8.26 | 8.23 | 113,100 |
15 mar 2024 | 8.39 | 8.39 | 8.25 | 8.31 | 8.28 | 56,400 |
14 mar 2024 | 8.41 | 8.46 | 8.27 | 8.31 | 8.28 | 60,600 |
14 mar 2024 | 0.028 Dividendo | |||||
13 mar 2024 | 8.43 | 8.43 | 8.38 | 8.41 | 8.35 | 15,500 |
12 mar 2024 | 8.40 | 8.42 | 8.36 | 8.40 | 8.34 | 75,500 |
11 mar 2024 | 8.40 | 8.41 | 8.34 | 8.36 | 8.30 | 50,300 |
08 mar 2024 | 8.29 | 8.34 | 8.26 | 8.34 | 8.28 | 44,100 |
07 mar 2024 | 8.30 | 8.31 | 8.24 | 8.29 | 8.23 | 52,100 |
06 mar 2024 | 8.27 | 8.30 | 8.26 | 8.29 | 8.23 | 28,600 |
05 mar 2024 | 8.32 | 8.32 | 8.28 | 8.29 | 8.23 | 52,100 |
04 mar 2024 | 8.32 | 8.35 | 8.26 | 8.29 | 8.23 | 37,600 |
01 mar 2024 | 8.32 | 8.32 | 8.29 | 8.29 | 8.23 | 54,000 |
29 feb 2024 | 8.30 | 8.31 | 8.29 | 8.30 | 8.24 | 30,900 |
28 feb 2024 | 8.32 | 8.35 | 8.24 | 8.28 | 8.22 | 80,000 |
27 feb 2024 | 8.36 | 8.36 | 8.30 | 8.31 | 8.25 | 32,700 |
26 feb 2024 | 8.37 | 8.37 | 8.31 | 8.33 | 8.27 | 45,600 |
23 feb 2024 | 8.42 | 8.42 | 8.35 | 8.37 | 8.31 | 76,900 |
22 feb 2024 | 8.47 | 8.52 | 8.38 | 8.39 | 8.33 | 50,300 |
21 feb 2024 | 8.44 | 8.54 | 8.38 | 8.41 | 8.35 | 129,100 |
20 feb 2024 | 8.42 | 8.46 | 8.38 | 8.42 | 8.36 | 35,700 |
16 feb 2024 | 8.41 | 8.46 | 8.37 | 8.43 | 8.37 | 57,600 |
15 feb 2024 | 8.39 | 8.52 | 8.37 | 8.42 | 8.36 | 75,900 |
14 feb 2024 | 8.34 | 8.38 | 8.32 | 8.38 | 8.32 | 30,800 |
14 feb 2024 | 0.028 Dividendo | |||||
13 feb 2024 | 8.39 | 8.40 | 8.32 | 8.37 | 8.29 | 37,800 |
12 feb 2024 | 8.44 | 8.45 | 8.36 | 8.44 | 8.36 | 52,100 |
09 feb 2024 | 8.46 | 8.46 | 8.38 | 8.43 | 8.35 | 56,500 |
08 feb 2024 | 8.44 | 8.53 | 8.32 | 8.44 | 8.36 | 135,000 |
07 feb 2024 | 8.44 | 8.50 | 8.33 | 8.43 | 8.35 | 83,900 |
06 feb 2024 | 8.45 | 8.50 | 8.34 | 8.48 | 8.39 | 62,300 |
05 feb 2024 | 8.44 | 8.48 | 8.37 | 8.42 | 8.34 | 23,500 |
02 feb 2024 | 8.52 | 8.58 | 8.45 | 8.51 | 8.42 | 29,600 |
01 feb 2024 | 8.50 | 8.55 | 8.46 | 8.51 | 8.42 | 37,000 |
31 ene 2024 | 8.48 | 8.54 | 8.40 | 8.44 | 8.36 | 56,900 |
30 ene 2024 | 8.55 | 8.55 | 8.40 | 8.44 | 8.36 | 48,300 |
29 ene 2024 | 8.37 | 8.53 | 8.36 | 8.49 | 8.40 | 114,200 |
26 ene 2024 | 8.42 | 8.42 | 8.33 | 8.33 | 8.25 | 9,600 |
25 ene 2024 | 8.33 | 8.43 | 8.33 | 8.38 | 8.30 | 34,600 |
24 ene 2024 | 8.30 | 8.36 | 8.29 | 8.29 | 8.21 | 17,500 |
23 ene 2024 | 8.28 | 8.28 | 8.24 | 8.27 | 8.19 | 7,200 |
22 ene 2024 | 8.26 | 8.29 | 8.21 | 8.29 | 8.21 | 24,800 |
19 ene 2024 | 8.25 | 8.25 | 8.10 | 8.20 | 8.12 | 40,400 |
18 ene 2024 | 8.28 | 8.32 | 8.11 | 8.17 | 8.09 | 142,900 |
17 ene 2024 | 8.29 | 8.30 | 8.25 | 8.28 | 8.20 | 20,000 |
16 ene 2024 | 8.30 | 8.37 | 8.26 | 8.31 | 8.23 | 43,100 |
12 ene 2024 | 8.34 | 8.39 | 8.30 | 8.31 | 8.23 | 21,300 |
11 ene 2024 | 8.34 | 8.41 | 8.29 | 8.30 | 8.22 | 27,500 |
11 ene 2024 | 0.028 Dividendo | |||||
10 ene 2024 | 8.45 | 8.47 | 8.40 | 8.40 | 8.29 | 4,300 |
09 ene 2024 | 8.45 | 8.45 | 8.40 | 8.42 | 8.31 | 21,700 |
08 ene 2024 | 8.42 | 8.45 | 8.41 | 8.42 | 8.31 | 30,700 |
05 ene 2024 | 8.40 | 8.43 | 8.36 | 8.42 | 8.31 | 26,100 |
04 ene 2024 | 8.38 | 8.40 | 8.33 | 8.38 | 8.27 | 15,000 |
03 ene 2024 | 8.37 | 8.39 | 8.33 | 8.37 | 8.26 | 22,300 |
02 ene 2024 | 8.27 | 8.38 | 8.24 | 8.36 | 8.25 | 38,700 |
29 dic 2023 | 8.20 | 8.31 | 8.20 | 8.28 | 8.17 | 95,100 |
28 dic 2023 | 8.20 | 8.28 | 8.20 | 8.25 | 8.14 | 137,100 |
27 dic 2023 | 8.32 | 8.34 | 8.22 | 8.26 | 8.15 | 97,400 |
26 dic 2023 | 8.27 | 8.30 | 8.22 | 8.28 | 8.17 | 51,200 |
22 dic 2023 | 8.25 | 8.30 | 8.20 | 8.22 | 8.11 | 92,000 |
21 dic 2023 | 8.29 | 8.30 | 8.20 | 8.25 | 8.14 | 115,200 |
*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. |