Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 8.11 | 8.30 | 8.12 | 8.30 | 8.30 | 182,987 |
09 may 2024 | 7.90 | 8.14 | 7.62 | 8.13 | 8.13 | 806,400 |
08 may 2024 | 7.53 | 7.63 | 7.44 | 7.59 | 7.59 | 358,900 |
07 may 2024 | 7.64 | 7.72 | 7.59 | 7.63 | 7.63 | 435,300 |
06 may 2024 | 7.59 | 7.66 | 7.54 | 7.64 | 7.64 | 270,400 |
03 may 2024 | 7.48 | 7.62 | 7.48 | 7.55 | 7.55 | 735,600 |
02 may 2024 | 7.41 | 7.48 | 7.31 | 7.36 | 7.36 | 669,100 |
01 may 2024 | 7.13 | 7.48 | 7.08 | 7.35 | 7.35 | 801,900 |
30 abr 2024 | 7.51 | 7.53 | 7.09 | 7.10 | 7.10 | 739,300 |
29 abr 2024 | 7.52 | 7.63 | 7.52 | 7.55 | 7.55 | 1,143,300 |
26 abr 2024 | 7.45 | 7.50 | 7.33 | 7.46 | 7.46 | 1,114,000 |
25 abr 2024 | 7.59 | 7.60 | 7.38 | 7.40 | 7.40 | 1,088,800 |
24 abr 2024 | 7.54 | 7.68 | 7.54 | 7.59 | 7.59 | 718,300 |
23 abr 2024 | 7.56 | 7.66 | 7.51 | 7.59 | 7.59 | 597,200 |
22 abr 2024 | 7.49 | 7.61 | 7.49 | 7.54 | 7.54 | 640,700 |
19 abr 2024 | 7.39 | 7.57 | 7.39 | 7.49 | 7.49 | 684,000 |
18 abr 2024 | 7.52 | 7.55 | 7.34 | 7.42 | 7.42 | 837,800 |
17 abr 2024 | 7.53 | 7.63 | 7.47 | 7.49 | 7.49 | 611,800 |
16 abr 2024 | 7.48 | 7.54 | 7.41 | 7.49 | 7.49 | 690,000 |
15 abr 2024 | 7.76 | 7.82 | 7.57 | 7.57 | 7.57 | 623,500 |
12 abr 2024 | 7.94 | 8.11 | 7.68 | 7.69 | 7.69 | 460,800 |
11 abr 2024 | 7.76 | 7.85 | 7.70 | 7.81 | 7.81 | 611,500 |
10 abr 2024 | 8.09 | 8.09 | 7.63 | 7.74 | 7.74 | 621,600 |
09 abr 2024 | 8.36 | 8.41 | 8.24 | 8.28 | 8.28 | 709,600 |
08 abr 2024 | 8.48 | 8.51 | 8.35 | 8.36 | 8.36 | 289,900 |
05 abr 2024 | 8.34 | 8.43 | 8.31 | 8.40 | 8.40 | 541,200 |
04 abr 2024 | 8.45 | 8.51 | 8.34 | 8.40 | 8.40 | 414,600 |
03 abr 2024 | 8.29 | 8.42 | 8.27 | 8.36 | 8.36 | 1,018,600 |
02 abr 2024 | 8.39 | 8.44 | 8.29 | 8.37 | 8.37 | 328,000 |
01 abr 2024 | 8.52 | 8.56 | 8.34 | 8.44 | 8.44 | 633,000 |
28 mar 2024 | 8.36 | 8.42 | 8.25 | 8.42 | 8.42 | 687,300 |
27 mar 2024 | 8.01 | 8.44 | 7.95 | 8.38 | 8.38 | 889,000 |
26 mar 2024 | 8.07 | 8.14 | 7.94 | 7.94 | 7.94 | 636,600 |
25 mar 2024 | 8.15 | 8.21 | 7.98 | 8.01 | 8.01 | 832,700 |
22 mar 2024 | 8.26 | 8.26 | 8.10 | 8.14 | 8.14 | 563,800 |
21 mar 2024 | 8.26 | 8.43 | 8.19 | 8.29 | 8.29 | 586,600 |
20 mar 2024 | 7.99 | 8.34 | 7.92 | 8.25 | 8.25 | 714,700 |
19 mar 2024 | 8.01 | 8.15 | 8.01 | 8.04 | 8.04 | 619,900 |
18 mar 2024 | 8.27 | 8.27 | 7.95 | 8.07 | 8.07 | 835,500 |
15 mar 2024 | 8.00 | 8.31 | 8.00 | 8.21 | 8.21 | 1,064,900 |
14 mar 2024 | 8.34 | 8.34 | 8.04 | 8.09 | 8.09 | 670,100 |
13 mar 2024 | 8.32 | 8.52 | 8.22 | 8.26 | 8.26 | 892,700 |
12 mar 2024 | 8.20 | 8.40 | 8.10 | 8.24 | 8.24 | 789,700 |
11 mar 2024 | 8.07 | 8.32 | 8.01 | 8.20 | 8.20 | 756,900 |
08 mar 2024 | 8.07 | 8.26 | 8.02 | 8.09 | 8.09 | 669,900 |
08 mar 2024 | 0.033 Dividendo | |||||
07 mar 2024 | 7.93 | 8.06 | 7.88 | 8.04 | 8.01 | 671,700 |
06 mar 2024 | 7.87 | 7.93 | 7.73 | 7.82 | 7.79 | 751,000 |
05 mar 2024 | 8.00 | 8.12 | 7.80 | 7.82 | 7.79 | 1,140,100 |
04 mar 2024 | 7.92 | 8.09 | 7.90 | 7.99 | 7.96 | 1,302,200 |
01 mar 2024 | 7.88 | 8.35 | 7.13 | 8.33 | 8.30 | 3,332,300 |
29 feb 2024 | 9.24 | 9.36 | 9.16 | 9.27 | 9.23 | 556,300 |
28 feb 2024 | 9.01 | 9.15 | 8.95 | 9.10 | 9.06 | 527,400 |
27 feb 2024 | 8.90 | 9.21 | 8.77 | 9.11 | 9.07 | 703,400 |
26 feb 2024 | 8.69 | 8.92 | 8.63 | 8.85 | 8.81 | 791,300 |
23 feb 2024 | 8.70 | 8.75 | 8.56 | 8.72 | 8.68 | 567,800 |
22 feb 2024 | 8.69 | 8.77 | 8.43 | 8.73 | 8.69 | 1,176,400 |
21 feb 2024 | 9.27 | 9.27 | 8.66 | 8.68 | 8.64 | 456,800 |
20 feb 2024 | 9.29 | 9.36 | 9.22 | 9.27 | 9.23 | 659,400 |
16 feb 2024 | 9.39 | 9.47 | 9.23 | 9.41 | 9.37 | 430,900 |
15 feb 2024 | 9.22 | 9.46 | 9.22 | 9.43 | 9.39 | 425,000 |
14 feb 2024 | 9.15 | 9.15 | 8.97 | 9.11 | 9.07 | 570,700 |
13 feb 2024 | 9.19 | 9.20 | 8.83 | 9.00 | 8.96 | 1,183,700 |
12 feb 2024 | 9.07 | 9.47 | 9.07 | 9.40 | 9.36 | 527,100 |
09 feb 2024 | 9.26 | 9.26 | 9.08 | 9.16 | 9.12 | 442,000 |
08 feb 2024 | 9.08 | 9.24 | 9.05 | 9.22 | 9.18 | 332,600 |
07 feb 2024 | 9.00 | 9.08 | 8.85 | 9.07 | 9.03 | 507,500 |
06 feb 2024 | 8.95 | 9.04 | 8.84 | 8.97 | 8.93 | 612,200 |
05 feb 2024 | 8.66 | 9.04 | 8.63 | 8.98 | 8.94 | 1,050,400 |
02 feb 2024 | 8.51 | 8.80 | 8.31 | 8.73 | 8.69 | 2,312,700 |
01 feb 2024 | 9.22 | 9.39 | 8.63 | 8.86 | 8.82 | 3,415,300 |
31 ene 2024 | 9.35 | 9.44 | 9.20 | 9.20 | 9.16 | 428,300 |
30 ene 2024 | 9.22 | 9.38 | 9.20 | 9.35 | 9.31 | 236,700 |
29 ene 2024 | 9.16 | 9.30 | 9.09 | 9.30 | 9.26 | 207,300 |
26 ene 2024 | 9.16 | 9.26 | 9.06 | 9.23 | 9.19 | 337,700 |
25 ene 2024 | 9.18 | 9.20 | 8.98 | 9.09 | 9.05 | 372,600 |
24 ene 2024 | 9.35 | 9.39 | 9.16 | 9.16 | 9.12 | 409,100 |
23 ene 2024 | 9.26 | 9.45 | 9.13 | 9.27 | 9.23 | 547,600 |
22 ene 2024 | 9.15 | 9.23 | 9.09 | 9.18 | 9.14 | 829,500 |
19 ene 2024 | 9.20 | 9.32 | 9.03 | 9.06 | 9.02 | 624,400 |
18 ene 2024 | 8.86 | 9.13 | 8.78 | 9.12 | 9.08 | 444,200 |
17 ene 2024 | 8.77 | 8.83 | 8.72 | 8.80 | 8.76 | 338,900 |
16 ene 2024 | 8.60 | 8.87 | 8.56 | 8.86 | 8.82 | 413,800 |
12 ene 2024 | 8.86 | 8.89 | 8.67 | 8.70 | 8.66 | 568,400 |
11 ene 2024 | 8.80 | 8.87 | 8.63 | 8.73 | 8.69 | 430,600 |
10 ene 2024 | 8.80 | 8.87 | 8.53 | 8.77 | 8.73 | 750,200 |
09 ene 2024 | 8.87 | 8.96 | 8.62 | 8.86 | 8.82 | 831,900 |
08 ene 2024 | 8.85 | 8.95 | 8.30 | 8.92 | 8.88 | 3,796,500 |
05 ene 2024 | 9.25 | 9.28 | 8.62 | 8.73 | 8.69 | 2,045,300 |
04 ene 2024 | 9.53 | 9.61 | 9.34 | 9.34 | 9.30 | 372,100 |
03 ene 2024 | 9.67 | 9.70 | 9.30 | 9.47 | 9.43 | 428,000 |
02 ene 2024 | 10.21 | 10.21 | 9.56 | 9.61 | 9.57 | 588,100 |
29 dic 2023 | 10.34 | 10.47 | 10.14 | 10.22 | 10.18 | 1,289,300 |
28 dic 2023 | 10.07 | 10.44 | 10.06 | 10.42 | 10.38 | 579,700 |
27 dic 2023 | 10.10 | 10.18 | 9.98 | 10.08 | 10.04 | 419,200 |
26 dic 2023 | 9.82 | 10.08 | 9.77 | 10.07 | 10.03 | 258,100 |
22 dic 2023 | 9.67 | 9.81 | 9.54 | 9.78 | 9.74 | 486,400 |
21 dic 2023 | 10.24 | 10.24 | 9.61 | 9.69 | 9.65 | 1,042,300 |
20 dic 2023 | 10.31 | 10.45 | 10.20 | 10.23 | 10.19 | 705,000 |
19 dic 2023 | 10.18 | 10.40 | 10.09 | 10.31 | 10.27 | 564,000 |
*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. |