Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
28 jun 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
27 jun 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
26 jun 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
25 jun 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
24 jun 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
21 jun 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
20 jun 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
18 jun 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
17 jun 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
14 jun 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
13 jun 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
12 jun 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
11 jun 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
10 jun 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
07 jun 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
06 jun 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
05 jun 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
04 jun 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
03 jun 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
31 may 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
30 may 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
29 may 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
28 may 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
28 may 2024 | 0.047 Dividendo | |||||
24 may 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.16 | - |
23 may 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.16 | - |
22 may 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.17 | - |
21 may 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.18 | - |
20 may 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.18 | - |
17 may 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.17 | - |
16 may 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.18 | - |
15 may 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.17 | - |
14 may 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.15 | - |
13 may 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.14 | - |
10 may 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.14 | - |
09 may 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.14 | - |
08 may 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.14 | - |
07 may 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.15 | - |
06 may 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.15 | - |
03 may 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.13 | - |
02 may 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.10 | - |
01 may 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.07 | - |
30 abr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.06 | - |
29 abr 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.08 | - |
26 abr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.06 | - |
25 abr 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.03 | - |
25 abr 2024 | 0.048 Dividendo | |||||
24 abr 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.07 | - |
23 abr 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.07 | - |
22 abr 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.04 | - |
19 abr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.02 | - |
18 abr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.01 | - |
17 abr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.01 | - |
16 abr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.01 | - |
15 abr 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.04 | - |
12 abr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.06 | - |
11 abr 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.07 | - |
10 abr 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.08 | - |
09 abr 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.11 | - |
08 abr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.11 | - |
05 abr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.11 | - |
04 abr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.11 | - |
03 abr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.11 | - |
02 abr 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.10 | - |
01 abr 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.12 | - |
28 mar 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.13 | - |
27 mar 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.12 | - |
26 mar 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.12 | - |
25 mar 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.12 | - |
25 mar 2024 | 0.046 Dividendo | |||||
22 mar 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.13 | - |
21 mar 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.13 | - |
20 mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.11 | - |
19 mar 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.10 | - |
18 mar 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.08 | - |
15 mar 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.07 | - |
14 mar 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.08 | - |
13 mar 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.10 | - |
12 mar 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.09 | - |
11 mar 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.09 | - |
08 mar 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.09 | - |
07 mar 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.08 | - |
06 mar 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.07 | - |
05 mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.06 | - |
04 mar 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.05 | - |
01 mar 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.05 | - |
29 feb 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.03 | - |
28 feb 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.03 | - |
27 feb 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.03 | - |
26 feb 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.04 | - |
26 feb 2024 | 0.046 Dividendo | |||||
23 feb 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.03 | - |
22 feb 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.02 | - |
21 feb 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.01 | - |
20 feb 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.01 | - |
16 feb 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.00 | - |
15 feb 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.01 | - |
14 feb 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.00 | - |
13 feb 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 7.99 | - |
*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. |