Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 7.53 | 7.54 | 7.48 | 7.52 | 7.52 | 46,417 |
31 may 2024 | 7.44 | 7.49 | 7.44 | 7.48 | 7.48 | 166,700 |
30 may 2024 | 7.43 | 7.43 | 7.36 | 7.42 | 7.42 | 91,000 |
29 may 2024 | 7.42 | 7.43 | 7.37 | 7.41 | 7.41 | 135,800 |
28 may 2024 | 7.45 | 7.51 | 7.42 | 7.42 | 7.42 | 44,400 |
24 may 2024 | 7.47 | 7.50 | 7.43 | 7.45 | 7.45 | 50,800 |
23 may 2024 | 7.45 | 7.48 | 7.43 | 7.47 | 7.47 | 81,900 |
22 may 2024 | 7.52 | 7.52 | 7.45 | 7.45 | 7.45 | 100,700 |
21 may 2024 | 7.54 | 7.54 | 7.51 | 7.52 | 7.52 | 44,500 |
20 may 2024 | 7.51 | 7.53 | 7.48 | 7.52 | 7.52 | 68,100 |
17 may 2024 | 7.54 | 7.54 | 7.47 | 7.49 | 7.49 | 54,200 |
16 may 2024 | 7.48 | 7.50 | 7.47 | 7.50 | 7.50 | 89,500 |
15 may 2024 | 7.43 | 7.49 | 7.43 | 7.45 | 7.45 | 67,100 |
14 may 2024 | 7.45 | 7.47 | 7.39 | 7.39 | 7.39 | 60,900 |
13 may 2024 | 7.50 | 7.50 | 7.40 | 7.42 | 7.42 | 87,300 |
10 may 2024 | 7.52 | 7.53 | 7.44 | 7.45 | 7.45 | 62,200 |
10 may 2024 | 0.033 Dividendo | |||||
09 may 2024 | 7.54 | 7.56 | 7.50 | 7.53 | 7.50 | 121,700 |
08 may 2024 | 7.55 | 7.60 | 7.52 | 7.52 | 7.49 | 110,900 |
07 may 2024 | 7.56 | 7.64 | 7.53 | 7.54 | 7.51 | 107,300 |
06 may 2024 | 7.50 | 7.58 | 7.50 | 7.50 | 7.47 | 182,300 |
03 may 2024 | 7.51 | 7.54 | 7.50 | 7.52 | 7.49 | 97,100 |
02 may 2024 | 7.46 | 7.52 | 7.45 | 7.46 | 7.43 | 72,600 |
01 may 2024 | 7.41 | 7.50 | 7.41 | 7.48 | 7.45 | 130,700 |
30 abr 2024 | 7.42 | 7.50 | 7.39 | 7.41 | 7.38 | 62,300 |
29 abr 2024 | 7.53 | 7.56 | 7.44 | 7.46 | 7.43 | 64,200 |
26 abr 2024 | 7.50 | 7.59 | 7.50 | 7.52 | 7.49 | 186,400 |
25 abr 2024 | 7.49 | 7.56 | 7.44 | 7.51 | 7.48 | 217,000 |
24 abr 2024 | 7.47 | 7.58 | 7.45 | 7.55 | 7.52 | 209,100 |
23 abr 2024 | 7.38 | 7.51 | 7.35 | 7.47 | 7.44 | 194,700 |
22 abr 2024 | 7.26 | 7.37 | 7.19 | 7.37 | 7.34 | 231,800 |
19 abr 2024 | 7.30 | 7.36 | 7.24 | 7.25 | 7.22 | 91,000 |
18 abr 2024 | 7.35 | 7.36 | 7.28 | 7.29 | 7.26 | 129,200 |
17 abr 2024 | 7.39 | 7.39 | 7.33 | 7.37 | 7.34 | 70,300 |
16 abr 2024 | 7.21 | 7.37 | 7.20 | 7.37 | 7.34 | 161,300 |
15 abr 2024 | 7.27 | 7.31 | 7.20 | 7.20 | 7.17 | 99,600 |
12 abr 2024 | 7.31 | 7.36 | 7.31 | 7.31 | 7.28 | 62,300 |
11 abr 2024 | 7.33 | 7.33 | 7.28 | 7.31 | 7.28 | 53,200 |
10 abr 2024 | 7.36 | 7.42 | 7.24 | 7.29 | 7.26 | 143,400 |
10 abr 2024 | 0.033 Dividendo | |||||
09 abr 2024 | 7.48 | 7.53 | 7.44 | 7.44 | 7.37 | 111,600 |
08 abr 2024 | 7.39 | 7.58 | 7.37 | 7.47 | 7.40 | 252,100 |
05 abr 2024 | 7.43 | 7.46 | 7.33 | 7.36 | 7.30 | 109,000 |
04 abr 2024 | 7.46 | 7.54 | 7.40 | 7.44 | 7.37 | 156,700 |
03 abr 2024 | 7.42 | 7.49 | 7.39 | 7.43 | 7.36 | 167,200 |
02 abr 2024 | 7.40 | 7.44 | 7.38 | 7.44 | 7.37 | 47,700 |
01 abr 2024 | 7.48 | 7.50 | 7.42 | 7.45 | 7.38 | 82,300 |
28 mar 2024 | 7.51 | 7.52 | 7.47 | 7.47 | 7.40 | 86,700 |
27 mar 2024 | 7.50 | 7.52 | 7.48 | 7.50 | 7.43 | 97,200 |
26 mar 2024 | 7.50 | 7.55 | 7.49 | 7.49 | 7.42 | 81,200 |
25 mar 2024 | 7.59 | 7.59 | 7.50 | 7.50 | 7.43 | 111,400 |
22 mar 2024 | 7.61 | 7.62 | 7.55 | 7.58 | 7.51 | 146,000 |
21 mar 2024 | 7.60 | 7.61 | 7.58 | 7.59 | 7.52 | 41,300 |
20 mar 2024 | 7.60 | 7.62 | 7.58 | 7.59 | 7.52 | 61,600 |
19 mar 2024 | 7.63 | 7.65 | 7.60 | 7.60 | 7.53 | 45,900 |
18 mar 2024 | 7.57 | 7.63 | 7.57 | 7.62 | 7.55 | 68,900 |
15 mar 2024 | 7.56 | 7.59 | 7.56 | 7.59 | 7.52 | 17,000 |
14 mar 2024 | 7.59 | 7.64 | 7.55 | 7.57 | 7.50 | 80,300 |
13 mar 2024 | 7.63 | 7.64 | 7.60 | 7.60 | 7.53 | 58,100 |
12 mar 2024 | 7.64 | 7.64 | 7.59 | 7.62 | 7.55 | 72,600 |
11 mar 2024 | 7.63 | 7.65 | 7.61 | 7.62 | 7.55 | 28,600 |
08 mar 2024 | 7.64 | 7.68 | 7.60 | 7.60 | 7.53 | 77,300 |
08 mar 2024 | 0.033 Dividendo | |||||
07 mar 2024 | 7.65 | 7.67 | 7.61 | 7.63 | 7.53 | 90,700 |
06 mar 2024 | 7.54 | 7.63 | 7.54 | 7.61 | 7.51 | 103,900 |
05 mar 2024 | 7.48 | 7.55 | 7.48 | 7.54 | 7.44 | 49,000 |
04 mar 2024 | 7.51 | 7.54 | 7.47 | 7.47 | 7.37 | 277,500 |
01 mar 2024 | 7.51 | 7.51 | 7.47 | 7.51 | 7.41 | 189,300 |
29 feb 2024 | 7.51 | 7.53 | 7.43 | 7.48 | 7.38 | 253,300 |
28 feb 2024 | 7.48 | 7.54 | 7.47 | 7.50 | 7.40 | 55,200 |
27 feb 2024 | 7.49 | 7.52 | 7.46 | 7.48 | 7.38 | 59,000 |
26 feb 2024 | 7.54 | 7.56 | 7.47 | 7.51 | 7.41 | 121,400 |
23 feb 2024 | 7.53 | 7.57 | 7.53 | 7.54 | 7.44 | 49,900 |
22 feb 2024 | 7.56 | 7.57 | 7.54 | 7.56 | 7.46 | 34,200 |
21 feb 2024 | 7.54 | 7.56 | 7.50 | 7.52 | 7.42 | 55,800 |
20 feb 2024 | 7.53 | 7.53 | 7.51 | 7.53 | 7.43 | 51,000 |
16 feb 2024 | 7.51 | 7.54 | 7.49 | 7.51 | 7.41 | 44,800 |
15 feb 2024 | 7.49 | 7.56 | 7.49 | 7.54 | 7.44 | 60,300 |
14 feb 2024 | 7.42 | 7.49 | 7.42 | 7.48 | 7.38 | 69,900 |
13 feb 2024 | 7.49 | 7.51 | 7.40 | 7.41 | 7.31 | 125,500 |
12 feb 2024 | 7.57 | 7.57 | 7.52 | 7.56 | 7.46 | 79,100 |
09 feb 2024 | 7.51 | 7.56 | 7.51 | 7.52 | 7.42 | 63,700 |
09 feb 2024 | 0.033 Dividendo | |||||
08 feb 2024 | 7.55 | 7.59 | 7.52 | 7.56 | 7.43 | 89,600 |
07 feb 2024 | 7.48 | 7.57 | 7.48 | 7.54 | 7.41 | 156,500 |
06 feb 2024 | 7.38 | 7.51 | 7.38 | 7.50 | 7.37 | 131,200 |
05 feb 2024 | 7.40 | 7.40 | 7.33 | 7.38 | 7.25 | 146,400 |
02 feb 2024 | 7.46 | 7.47 | 7.42 | 7.44 | 7.31 | 94,400 |
01 feb 2024 | 7.49 | 7.52 | 7.44 | 7.52 | 7.39 | 96,600 |
31 ene 2024 | 7.33 | 7.47 | 7.33 | 7.40 | 7.27 | 167,500 |
30 ene 2024 | 7.30 | 7.36 | 7.25 | 7.33 | 7.20 | 61,600 |
29 ene 2024 | 7.19 | 7.29 | 7.17 | 7.29 | 7.16 | 97,200 |
26 ene 2024 | 7.16 | 7.21 | 7.15 | 7.17 | 7.05 | 82,200 |
25 ene 2024 | 7.18 | 7.24 | 7.16 | 7.19 | 7.06 | 110,600 |
24 ene 2024 | 7.16 | 7.16 | 7.11 | 7.14 | 7.02 | 75,000 |
23 ene 2024 | 7.14 | 7.17 | 7.09 | 7.10 | 6.98 | 84,700 |
22 ene 2024 | 7.15 | 7.22 | 7.14 | 7.15 | 7.03 | 100,800 |
19 ene 2024 | 7.13 | 7.14 | 7.02 | 7.14 | 7.02 | 165,000 |
18 ene 2024 | 7.18 | 7.19 | 7.13 | 7.14 | 7.02 | 103,700 |
17 ene 2024 | 7.22 | 7.25 | 7.16 | 7.18 | 7.06 | 114,000 |
*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. |