Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 8.36 | 8.36 | 8.31 | 8.32 | 8.32 | 95,346 |
22 may 2024 | 8.38 | 8.39 | 8.29 | 8.32 | 8.32 | 203,800 |
21 may 2024 | 8.39 | 8.40 | 8.37 | 8.38 | 8.38 | 129,000 |
20 may 2024 | 8.41 | 8.43 | 8.38 | 8.39 | 8.39 | 113,200 |
17 may 2024 | 8.39 | 8.41 | 8.36 | 8.38 | 8.38 | 221,700 |
16 may 2024 | 8.34 | 8.36 | 8.32 | 8.35 | 8.35 | 82,200 |
15 may 2024 | 8.39 | 8.39 | 8.32 | 8.34 | 8.34 | 186,000 |
14 may 2024 | 8.30 | 8.33 | 8.25 | 8.26 | 8.26 | 152,500 |
13 may 2024 | 8.38 | 8.38 | 8.27 | 8.29 | 8.29 | 148,200 |
10 may 2024 | 8.43 | 8.43 | 8.31 | 8.32 | 8.32 | 180,300 |
10 may 2024 | 0.04 Dividendo | |||||
09 may 2024 | 8.47 | 8.49 | 8.44 | 8.45 | 8.41 | 184,500 |
08 may 2024 | 8.44 | 8.47 | 8.44 | 8.47 | 8.43 | 107,100 |
07 may 2024 | 8.40 | 8.47 | 8.40 | 8.44 | 8.40 | 204,600 |
06 may 2024 | 8.37 | 8.40 | 8.36 | 8.39 | 8.35 | 123,300 |
03 may 2024 | 8.28 | 8.36 | 8.28 | 8.33 | 8.29 | 200,400 |
02 may 2024 | 8.23 | 8.26 | 8.22 | 8.23 | 8.19 | 152,300 |
01 may 2024 | 8.25 | 8.26 | 8.21 | 8.25 | 8.21 | 176,400 |
30 abr 2024 | 8.24 | 8.24 | 8.17 | 8.19 | 8.15 | 141,700 |
29 abr 2024 | 8.19 | 8.22 | 8.16 | 8.22 | 8.18 | 101,900 |
26 abr 2024 | 8.15 | 8.16 | 8.13 | 8.15 | 8.11 | 120,700 |
25 abr 2024 | 8.15 | 8.15 | 8.10 | 8.12 | 8.08 | 176,600 |
24 abr 2024 | 8.25 | 8.25 | 8.14 | 8.15 | 8.11 | 364,300 |
23 abr 2024 | 8.25 | 8.25 | 8.17 | 8.20 | 8.16 | 445,300 |
22 abr 2024 | 8.34 | 8.34 | 8.19 | 8.20 | 8.16 | 373,400 |
19 abr 2024 | 8.36 | 8.37 | 8.28 | 8.30 | 8.26 | 129,400 |
18 abr 2024 | 8.40 | 8.40 | 8.30 | 8.31 | 8.27 | 142,700 |
17 abr 2024 | 8.40 | 8.40 | 8.35 | 8.40 | 8.36 | 99,000 |
16 abr 2024 | 8.31 | 8.40 | 8.29 | 8.38 | 8.34 | 173,100 |
15 abr 2024 | 8.34 | 8.35 | 8.29 | 8.31 | 8.27 | 190,000 |
12 abr 2024 | 8.35 | 8.40 | 8.35 | 8.36 | 8.32 | 96,700 |
11 abr 2024 | 8.41 | 8.41 | 8.34 | 8.37 | 8.33 | 202,600 |
10 abr 2024 | 8.38 | 8.41 | 8.35 | 8.37 | 8.33 | 355,800 |
10 abr 2024 | 0.04 Dividendo | |||||
09 abr 2024 | 8.48 | 8.49 | 8.43 | 8.49 | 8.41 | 172,500 |
08 abr 2024 | 8.41 | 8.48 | 8.41 | 8.45 | 8.37 | 213,500 |
05 abr 2024 | 8.45 | 8.48 | 8.41 | 8.41 | 8.33 | 148,100 |
04 abr 2024 | 8.50 | 8.53 | 8.44 | 8.46 | 8.38 | 176,800 |
03 abr 2024 | 8.41 | 8.48 | 8.38 | 8.46 | 8.38 | 203,300 |
02 abr 2024 | 8.40 | 8.44 | 8.38 | 8.42 | 8.34 | 180,900 |
01 abr 2024 | 8.50 | 8.53 | 8.40 | 8.41 | 8.33 | 153,700 |
28 mar 2024 | 8.49 | 8.55 | 8.45 | 8.50 | 8.42 | 245,900 |
27 mar 2024 | 8.42 | 8.45 | 8.39 | 8.45 | 8.37 | 119,900 |
26 mar 2024 | 8.40 | 8.42 | 8.39 | 8.41 | 8.33 | 109,500 |
25 mar 2024 | 8.42 | 8.44 | 8.37 | 8.39 | 8.31 | 205,000 |
22 mar 2024 | 8.47 | 8.48 | 8.45 | 8.45 | 8.37 | 187,100 |
21 mar 2024 | 8.47 | 8.47 | 8.44 | 8.46 | 8.38 | 178,700 |
20 mar 2024 | 8.42 | 8.47 | 8.40 | 8.47 | 8.39 | 192,100 |
19 mar 2024 | 8.42 | 8.44 | 8.39 | 8.44 | 8.36 | 127,800 |
18 mar 2024 | 8.40 | 8.44 | 8.38 | 8.41 | 8.33 | 271,400 |
15 mar 2024 | 8.33 | 8.41 | 8.31 | 8.41 | 8.33 | 131,500 |
14 mar 2024 | 8.35 | 8.36 | 8.31 | 8.31 | 8.23 | 253,500 |
13 mar 2024 | 8.47 | 8.47 | 8.38 | 8.40 | 8.32 | 154,200 |
12 mar 2024 | 8.47 | 8.47 | 8.38 | 8.41 | 8.33 | 192,700 |
11 mar 2024 | 8.51 | 8.53 | 8.44 | 8.45 | 8.37 | 114,100 |
08 mar 2024 | 8.48 | 8.52 | 8.45 | 8.48 | 8.40 | 170,000 |
08 mar 2024 | 0.04 Dividendo | |||||
07 mar 2024 | 8.53 | 8.53 | 8.49 | 8.52 | 8.40 | 202,800 |
06 mar 2024 | 8.51 | 8.53 | 8.46 | 8.52 | 8.40 | 197,500 |
05 mar 2024 | 8.52 | 8.54 | 8.50 | 8.51 | 8.39 | 117,800 |
04 mar 2024 | 8.55 | 8.58 | 8.46 | 8.50 | 8.38 | 304,500 |
01 mar 2024 | 8.54 | 8.58 | 8.52 | 8.57 | 8.45 | 94,800 |
29 feb 2024 | 8.53 | 8.58 | 8.52 | 8.55 | 8.43 | 92,400 |
28 feb 2024 | 8.51 | 8.57 | 8.45 | 8.51 | 8.39 | 135,200 |
27 feb 2024 | 8.53 | 8.55 | 8.51 | 8.52 | 8.40 | 88,900 |
26 feb 2024 | 8.62 | 8.62 | 8.54 | 8.55 | 8.43 | 148,500 |
23 feb 2024 | 8.59 | 8.65 | 8.59 | 8.63 | 8.51 | 81,600 |
22 feb 2024 | 8.59 | 8.65 | 8.59 | 8.62 | 8.50 | 104,000 |
21 feb 2024 | 8.56 | 8.61 | 8.56 | 8.59 | 8.47 | 98,400 |
20 feb 2024 | 8.55 | 8.60 | 8.55 | 8.60 | 8.48 | 129,200 |
16 feb 2024 | 8.56 | 8.58 | 8.54 | 8.57 | 8.45 | 100,500 |
15 feb 2024 | 8.47 | 8.61 | 8.47 | 8.59 | 8.47 | 146,200 |
14 feb 2024 | 8.32 | 8.51 | 8.32 | 8.47 | 8.35 | 203,600 |
13 feb 2024 | 8.36 | 8.43 | 8.25 | 8.38 | 8.26 | 187,600 |
12 feb 2024 | 8.46 | 8.51 | 8.46 | 8.47 | 8.35 | 229,400 |
09 feb 2024 | 8.48 | 8.55 | 8.48 | 8.51 | 8.39 | 183,100 |
09 feb 2024 | 0.04 Dividendo | |||||
08 feb 2024 | 8.53 | 8.57 | 8.53 | 8.55 | 8.39 | 198,000 |
07 feb 2024 | 8.60 | 8.63 | 8.57 | 8.60 | 8.44 | 124,500 |
06 feb 2024 | 8.45 | 8.61 | 8.45 | 8.61 | 8.45 | 138,200 |
05 feb 2024 | 8.52 | 8.54 | 8.44 | 8.47 | 8.31 | 148,100 |
02 feb 2024 | 8.55 | 8.59 | 8.51 | 8.57 | 8.41 | 319,400 |
01 feb 2024 | 8.53 | 8.58 | 8.50 | 8.58 | 8.42 | 121,200 |
31 ene 2024 | 8.36 | 8.46 | 8.36 | 8.43 | 8.27 | 214,100 |
30 ene 2024 | 8.31 | 8.36 | 8.29 | 8.36 | 8.20 | 162,500 |
29 ene 2024 | 8.25 | 8.30 | 8.22 | 8.29 | 8.14 | 158,000 |
26 ene 2024 | 8.16 | 8.19 | 8.14 | 8.18 | 8.03 | 167,700 |
25 ene 2024 | 8.16 | 8.21 | 8.16 | 8.20 | 8.05 | 159,600 |
24 ene 2024 | 8.18 | 8.18 | 8.12 | 8.14 | 7.99 | 171,000 |
23 ene 2024 | 8.10 | 8.15 | 8.09 | 8.10 | 7.95 | 208,600 |
22 ene 2024 | 8.13 | 8.20 | 8.11 | 8.16 | 8.01 | 130,300 |
19 ene 2024 | 8.12 | 8.13 | 8.00 | 8.11 | 7.96 | 186,400 |
18 ene 2024 | 8.17 | 8.17 | 8.09 | 8.12 | 7.97 | 204,400 |
17 ene 2024 | 8.19 | 8.19 | 8.11 | 8.14 | 7.99 | 149,900 |
16 ene 2024 | 8.26 | 8.30 | 8.15 | 8.20 | 8.05 | 245,300 |
12 ene 2024 | 8.33 | 8.37 | 8.30 | 8.30 | 8.14 | 179,300 |
11 ene 2024 | 8.29 | 8.36 | 8.26 | 8.29 | 8.14 | 208,200 |
11 ene 2024 | 0.04 Dividendo | |||||
10 ene 2024 | 8.40 | 8.43 | 8.33 | 8.37 | 8.17 | 284,500 |
09 ene 2024 | 8.47 | 8.48 | 8.40 | 8.41 | 8.21 | 165,600 |
*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. |