Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 8.52 | 8.52 | 8.49 | 8.49 | 8.49 | 1,600 |
09 may 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 500 |
08 may 2024 | 8.42 | 8.46 | 8.39 | 8.44 | 8.44 | 2,400 |
07 may 2024 | 8.45 | 8.47 | 8.45 | 8.47 | 8.47 | 5,800 |
06 may 2024 | 8.44 | 8.47 | 8.43 | 8.43 | 8.43 | 3,100 |
03 may 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 4,600 |
02 may 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 100 |
01 may 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
30 abr 2024 | 8.56 | 8.56 | 8.44 | 8.44 | 8.44 | 6,600 |
29 abr 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 300 |
26 abr 2024 | 8.51 | 8.55 | 8.51 | 8.55 | 8.55 | 600 |
25 abr 2024 | 8.51 | 8.55 | 8.51 | 8.53 | 8.53 | 21,500 |
24 abr 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
23 abr 2024 | 8.40 | 8.47 | 8.40 | 8.47 | 8.47 | 8,300 |
22 abr 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 900 |
19 abr 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 1,000 |
18 abr 2024 | 8.34 | 8.34 | 8.33 | 8.34 | 8.34 | 10,900 |
17 abr 2024 | 8.40 | 8.40 | 8.39 | 8.39 | 8.39 | 400 |
16 abr 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
15 abr 2024 | 8.48 | 8.49 | 8.42 | 8.45 | 8.45 | 2,300 |
12 abr 2024 | 8.60 | 8.60 | 8.49 | 8.49 | 8.49 | 5,500 |
11 abr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
10 abr 2024 | 8.50 | 8.51 | 8.50 | 8.51 | 8.51 | 1,500 |
09 abr 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
08 abr 2024 | 8.44 | 8.44 | 8.40 | 8.41 | 8.41 | 2,800 |
05 abr 2024 | 8.42 | 8.43 | 8.42 | 8.42 | 8.42 | 1,000 |
04 abr 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 300 |
03 abr 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 2,100 |
02 abr 2024 | 8.25 | 8.26 | 8.25 | 8.26 | 8.26 | 200 |
01 abr 2024 | 8.15 | 8.17 | 8.13 | 8.17 | 8.17 | 3,400 |
28 mar 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1,200 |
27 mar 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 100 |
26 mar 2024 | 8.08 | 8.08 | 8.01 | 8.01 | 8.01 | 1,300 |
25 mar 2024 | 8.04 | 8.08 | 8.04 | 8.08 | 8.08 | 22,400 |
22 mar 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 800 |
21 mar 2024 | 7.97 | 7.97 | 7.94 | 7.95 | 7.95 | 3,200 |
21 mar 2024 | 0.188 Dividendo | |||||
20 mar 2024 | 8.14 | 8.14 | 8.13 | 8.13 | 7.94 | 1,500 |
19 mar 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 7.95 | 800 |
18 mar 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 7.89 | 1,500 |
15 mar 2024 | 8.04 | 8.05 | 8.03 | 8.03 | 7.84 | 7,300 |
14 mar 2024 | 8.01 | 8.06 | 8.01 | 8.06 | 7.87 | 4,400 |
13 mar 2024 | 7.93 | 8.00 | 7.93 | 8.00 | 7.82 | 2,000 |
12 mar 2024 | 7.88 | 7.92 | 7.88 | 7.92 | 7.74 | 2,800 |
11 mar 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.66 | - |
08 mar 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.69 | - |
07 mar 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.70 | - |
06 mar 2024 | 7.93 | 7.94 | 7.88 | 7.88 | 7.70 | 8,300 |
05 mar 2024 | 7.88 | 7.89 | 7.86 | 7.86 | 7.68 | 300 |
04 mar 2024 | 7.94 | 7.94 | 7.84 | 7.84 | 7.66 | 700 |
01 mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.72 | 1,000 |
29 feb 2024 | 7.80 | 7.80 | 7.77 | 7.78 | 7.60 | 7,700 |
28 feb 2024 | 7.79 | 7.79 | 7.78 | 7.79 | 7.61 | 1,600 |
27 feb 2024 | 7.78 | 7.79 | 7.78 | 7.79 | 7.61 | 700 |
26 feb 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.55 | 100 |
23 feb 2024 | 7.75 | 7.77 | 7.75 | 7.77 | 7.59 | 200 |
22 feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.62 | 100 |
21 feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.62 | 1,400 |
20 feb 2024 | 7.76 | 7.76 | 7.70 | 7.70 | 7.52 | 3,400 |
16 feb 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.58 | 1,400 |
15 feb 2024 | 7.59 | 7.73 | 7.59 | 7.73 | 7.55 | 2,200 |
14 feb 2024 | 7.63 | 7.63 | 7.59 | 7.59 | 7.41 | 3,200 |
13 feb 2024 | 7.64 | 7.64 | 7.60 | 7.60 | 7.42 | 13,600 |
12 feb 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.40 | - |
09 feb 2024 | 7.62 | 7.63 | 7.59 | 7.60 | 7.42 | 6,500 |
08 feb 2024 | 7.64 | 7.65 | 7.64 | 7.65 | 7.47 | 300 |
07 feb 2024 | 7.61 | 7.62 | 7.61 | 7.61 | 7.43 | 4,200 |
06 feb 2024 | 7.70 | 7.70 | 7.67 | 7.67 | 7.49 | 800 |
05 feb 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.47 | 100 |
02 feb 2024 | 7.67 | 7.67 | 7.63 | 7.63 | 7.45 | 2,400 |
01 feb 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.47 | - |
31 ene 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.56 | - |
30 ene 2024 | 7.69 | 7.71 | 7.69 | 7.70 | 7.52 | 6,900 |
29 ene 2024 | 7.71 | 7.71 | 7.67 | 7.67 | 7.49 | 1,800 |
26 ene 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.45 | 100 |
25 ene 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.40 | 400 |
24 ene 2024 | 7.48 | 7.52 | 7.48 | 7.52 | 7.35 | 4,000 |
23 ene 2024 | 7.44 | 7.45 | 7.43 | 7.43 | 7.26 | 1,100 |
22 ene 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.23 | - |
19 ene 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.23 | 3,300 |
18 ene 2024 | 7.45 | 7.45 | 7.40 | 7.44 | 7.27 | 15,200 |
17 ene 2024 | 7.52 | 7.52 | 7.43 | 7.46 | 7.29 | 27,700 |
16 ene 2024 | 7.67 | 7.67 | 7.54 | 7.54 | 7.37 | 8,400 |
15 ene 2024 | 7.65 | 7.68 | 7.65 | 7.68 | 7.50 | 500 |
12 ene 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.47 | 800 |
11 ene 2024 | 7.58 | 7.61 | 7.57 | 7.58 | 7.40 | 21,200 |
10 ene 2024 | 7.60 | 7.60 | 7.54 | 7.54 | 7.37 | 1,600 |
09 ene 2024 | 7.71 | 7.71 | 7.65 | 7.65 | 7.47 | 8,800 |
08 ene 2024 | 7.65 | 7.70 | 7.64 | 7.70 | 7.52 | 23,400 |
05 ene 2024 | 7.85 | 7.86 | 7.85 | 7.86 | 7.68 | 6,900 |
04 ene 2024 | 7.86 | 7.86 | 7.81 | 7.81 | 7.63 | 300 |
03 ene 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.65 | 3,000 |
02 ene 2024 | 7.71 | 7.78 | 7.71 | 7.78 | 7.60 | 600 |
29 dic 2023 | 7.66 | 7.66 | 7.65 | 7.66 | 7.48 | 21,600 |
28 dic 2023 | 7.73 | 7.73 | 7.67 | 7.67 | 7.49 | 1,600 |
27 dic 2023 | 7.75 | 7.75 | 7.74 | 7.74 | 7.56 | 200 |
22 dic 2023 | 7.71 | 7.73 | 7.71 | 7.73 | 7.55 | 4,900 |
21 dic 2023 | 7.66 | 7.66 | 7.66 | 7.66 | 7.48 | 2,600 |
20 dic 2023 | 7.72 | 7.72 | 7.72 | 7.72 | 7.54 | 100 |
20 dic 2023 | 0.164 Dividendo | |||||
*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. |