Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 jun 2024 | 8.52 | 8.54 | 8.48 | 8.50 | 8.50 | 554,598 |
05 jun 2024 | 8.57 | 8.58 | 8.50 | 8.52 | 8.52 | 530,100 |
04 jun 2024 | 8.54 | 8.57 | 8.50 | 8.52 | 8.52 | 447,300 |
03 jun 2024 | 8.51 | 8.55 | 8.49 | 8.52 | 8.52 | 378,400 |
31 may 2024 | 8.44 | 8.49 | 8.43 | 8.47 | 8.47 | 465,500 |
30 may 2024 | 8.40 | 8.41 | 8.37 | 8.39 | 8.39 | 522,200 |
29 may 2024 | 8.41 | 8.41 | 8.35 | 8.39 | 8.39 | 505,500 |
28 may 2024 | 8.51 | 8.51 | 8.40 | 8.41 | 8.41 | 518,600 |
24 may 2024 | 8.48 | 8.50 | 8.46 | 8.47 | 8.47 | 340,900 |
23 may 2024 | 8.53 | 8.53 | 8.47 | 8.49 | 8.49 | 442,300 |
22 may 2024 | 8.56 | 8.57 | 8.52 | 8.53 | 8.53 | 354,400 |
21 may 2024 | 8.58 | 8.60 | 8.56 | 8.57 | 8.57 | 265,600 |
20 may 2024 | 8.63 | 8.63 | 8.57 | 8.58 | 8.58 | 384,900 |
17 may 2024 | 8.67 | 8.67 | 8.58 | 8.64 | 8.64 | 391,300 |
16 may 2024 | 8.70 | 8.70 | 8.63 | 8.65 | 8.65 | 212,300 |
15 may 2024 | 8.68 | 8.70 | 8.66 | 8.69 | 8.69 | 254,200 |
14 may 2024 | 8.63 | 8.65 | 8.62 | 8.64 | 8.64 | 197,800 |
14 may 2024 | 0.029 Dividendo | |||||
13 may 2024 | 8.70 | 8.70 | 8.65 | 8.67 | 8.64 | 291,000 |
10 may 2024 | 8.70 | 8.70 | 8.65 | 8.66 | 8.63 | 239,300 |
09 may 2024 | 8.73 | 8.73 | 8.66 | 8.69 | 8.66 | 317,400 |
08 may 2024 | 8.72 | 8.73 | 8.68 | 8.71 | 8.68 | 340,600 |
07 may 2024 | 8.65 | 8.71 | 8.65 | 8.71 | 8.68 | 386,000 |
06 may 2024 | 8.57 | 8.64 | 8.56 | 8.63 | 8.60 | 303,800 |
03 may 2024 | 8.55 | 8.58 | 8.54 | 8.56 | 8.53 | 360,200 |
02 may 2024 | 8.48 | 8.53 | 8.48 | 8.50 | 8.47 | 480,200 |
01 may 2024 | 8.49 | 8.53 | 8.49 | 8.51 | 8.48 | 518,700 |
30 abr 2024 | 8.45 | 8.52 | 8.44 | 8.47 | 8.44 | 677,800 |
29 abr 2024 | 8.45 | 8.51 | 8.45 | 8.49 | 8.46 | 490,100 |
26 abr 2024 | 8.45 | 8.48 | 8.44 | 8.45 | 8.42 | 254,400 |
25 abr 2024 | 8.47 | 8.49 | 8.44 | 8.45 | 8.42 | 384,700 |
24 abr 2024 | 8.53 | 8.54 | 8.50 | 8.50 | 8.47 | 205,000 |
23 abr 2024 | 8.51 | 8.54 | 8.49 | 8.53 | 8.50 | 488,500 |
22 abr 2024 | 8.50 | 8.51 | 8.48 | 8.49 | 8.46 | 278,700 |
19 abr 2024 | 8.47 | 8.56 | 8.47 | 8.51 | 8.48 | 456,300 |
18 abr 2024 | 8.47 | 8.50 | 8.46 | 8.47 | 8.44 | 267,700 |
17 abr 2024 | 8.50 | 8.50 | 8.47 | 8.49 | 8.46 | 282,900 |
16 abr 2024 | 8.41 | 8.51 | 8.41 | 8.47 | 8.44 | 591,000 |
15 abr 2024 | 8.43 | 8.46 | 8.40 | 8.41 | 8.38 | 596,100 |
12 abr 2024 | 8.50 | 8.52 | 8.46 | 8.47 | 8.44 | 359,300 |
12 abr 2024 | 0.029 Dividendo | |||||
11 abr 2024 | 8.52 | 8.53 | 8.49 | 8.53 | 8.47 | 236,400 |
10 abr 2024 | 8.55 | 8.56 | 8.49 | 8.50 | 8.44 | 473,400 |
09 abr 2024 | 8.62 | 8.62 | 8.57 | 8.58 | 8.52 | 320,700 |
08 abr 2024 | 8.61 | 8.63 | 8.57 | 8.59 | 8.53 | 426,900 |
05 abr 2024 | 8.61 | 8.62 | 8.57 | 8.58 | 8.52 | 313,500 |
04 abr 2024 | 8.61 | 8.65 | 8.60 | 8.64 | 8.58 | 470,600 |
03 abr 2024 | 8.60 | 8.64 | 8.59 | 8.60 | 8.54 | 607,500 |
02 abr 2024 | 8.63 | 8.66 | 8.60 | 8.64 | 8.58 | 392,700 |
01 abr 2024 | 8.71 | 8.71 | 8.63 | 8.69 | 8.63 | 439,100 |
28 mar 2024 | 8.68 | 8.71 | 8.66 | 8.71 | 8.65 | 602,300 |
27 mar 2024 | 8.68 | 8.70 | 8.68 | 8.70 | 8.64 | 328,900 |
26 mar 2024 | 8.63 | 8.66 | 8.62 | 8.64 | 8.58 | 280,600 |
25 mar 2024 | 8.63 | 8.66 | 8.62 | 8.63 | 8.57 | 425,100 |
22 mar 2024 | 8.65 | 8.68 | 8.63 | 8.64 | 8.58 | 474,300 |
21 mar 2024 | 8.66 | 8.69 | 8.63 | 8.64 | 8.58 | 608,800 |
20 mar 2024 | 8.68 | 8.68 | 8.64 | 8.66 | 8.60 | 516,300 |
19 mar 2024 | 8.68 | 8.69 | 8.66 | 8.67 | 8.61 | 241,900 |
18 mar 2024 | 8.65 | 8.69 | 8.65 | 8.68 | 8.62 | 237,900 |
15 mar 2024 | 8.63 | 8.64 | 8.62 | 8.63 | 8.57 | 243,100 |
14 mar 2024 | 8.71 | 8.71 | 8.62 | 8.66 | 8.60 | 566,800 |
14 mar 2024 | 0.029 Dividendo | |||||
13 mar 2024 | 8.72 | 8.77 | 8.70 | 8.72 | 8.63 | 518,500 |
12 mar 2024 | 8.74 | 8.76 | 8.72 | 8.72 | 8.63 | 330,000 |
11 mar 2024 | 8.74 | 8.78 | 8.73 | 8.74 | 8.65 | 468,800 |
08 mar 2024 | 8.71 | 8.75 | 8.68 | 8.74 | 8.65 | 497,200 |
07 mar 2024 | 8.69 | 8.71 | 8.67 | 8.68 | 8.59 | 898,600 |
06 mar 2024 | 8.71 | 8.73 | 8.67 | 8.69 | 8.60 | 604,200 |
05 mar 2024 | 8.68 | 8.70 | 8.67 | 8.68 | 8.59 | 430,700 |
04 mar 2024 | 8.68 | 8.69 | 8.66 | 8.68 | 8.59 | 591,800 |
01 mar 2024 | 8.68 | 8.72 | 8.65 | 8.69 | 8.60 | 615,500 |
29 feb 2024 | 8.70 | 8.70 | 8.66 | 8.69 | 8.60 | 701,700 |
28 feb 2024 | 8.67 | 8.69 | 8.65 | 8.67 | 8.58 | 552,900 |
27 feb 2024 | 8.71 | 8.72 | 8.65 | 8.65 | 8.56 | 529,000 |
26 feb 2024 | 8.80 | 8.80 | 8.70 | 8.71 | 8.62 | 239,500 |
23 feb 2024 | 8.84 | 8.84 | 8.75 | 8.78 | 8.69 | 422,900 |
22 feb 2024 | 8.83 | 8.84 | 8.75 | 8.80 | 8.71 | 392,600 |
21 feb 2024 | 8.79 | 8.84 | 8.78 | 8.82 | 8.73 | 281,100 |
20 feb 2024 | 8.83 | 8.83 | 8.78 | 8.80 | 8.71 | 306,300 |
16 feb 2024 | 8.82 | 8.83 | 8.75 | 8.81 | 8.72 | 436,800 |
15 feb 2024 | 8.87 | 8.88 | 8.81 | 8.83 | 8.74 | 199,900 |
14 feb 2024 | 8.78 | 8.81 | 8.77 | 8.79 | 8.70 | 255,900 |
14 feb 2024 | 0.029 Dividendo | |||||
13 feb 2024 | 8.85 | 8.86 | 8.79 | 8.81 | 8.69 | 403,900 |
12 feb 2024 | 8.88 | 8.92 | 8.85 | 8.92 | 8.80 | 340,000 |
09 feb 2024 | 8.80 | 8.88 | 8.79 | 8.87 | 8.75 | 280,500 |
08 feb 2024 | 8.82 | 8.82 | 8.77 | 8.80 | 8.68 | 487,200 |
07 feb 2024 | 8.86 | 8.87 | 8.76 | 8.80 | 8.68 | 274,100 |
06 feb 2024 | 8.84 | 8.85 | 8.80 | 8.84 | 8.72 | 387,800 |
05 feb 2024 | 8.80 | 8.82 | 8.76 | 8.81 | 8.69 | 320,000 |
02 feb 2024 | 8.87 | 8.89 | 8.81 | 8.86 | 8.74 | 305,300 |
01 feb 2024 | 8.83 | 8.93 | 8.83 | 8.93 | 8.81 | 232,900 |
31 ene 2024 | 8.77 | 8.84 | 8.77 | 8.81 | 8.69 | 276,800 |
30 ene 2024 | 8.75 | 8.80 | 8.75 | 8.77 | 8.65 | 487,900 |
29 ene 2024 | 8.62 | 8.76 | 8.62 | 8.75 | 8.63 | 342,200 |
26 ene 2024 | 8.67 | 8.69 | 8.62 | 8.62 | 8.51 | 296,300 |
25 ene 2024 | 8.67 | 8.75 | 8.67 | 8.69 | 8.57 | 350,700 |
24 ene 2024 | 8.65 | 8.70 | 8.65 | 8.67 | 8.55 | 399,000 |
23 ene 2024 | 8.60 | 8.67 | 8.60 | 8.65 | 8.53 | 360,500 |
22 ene 2024 | 8.55 | 8.66 | 8.55 | 8.63 | 8.52 | 677,300 |
*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. |