Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | - | - | - | - | - | - |
01 may 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
30 abr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
29 abr 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
26 abr 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
25 abr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
24 abr 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
23 abr 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
22 abr 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
19 abr 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
18 abr 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
17 abr 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
16 abr 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
15 abr 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
12 abr 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
11 abr 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
10 abr 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
09 abr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
08 abr 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
05 abr 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
04 abr 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
03 abr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
02 abr 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
02 abr 2024 | 0.023 Dividendo | |||||
01 abr 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.65 | - |
28 mar 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.71 | - |
27 mar 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.71 | - |
26 mar 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.67 | - |
25 mar 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.67 | - |
22 mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.68 | - |
21 mar 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.67 | - |
20 mar 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.66 | - |
19 mar 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.62 | - |
18 mar 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.60 | - |
15 mar 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.60 | - |
14 mar 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.61 | - |
13 mar 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.66 | - |
12 mar 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.67 | - |
11 mar 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.67 | - |
08 mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.68 | - |
07 mar 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.69 | - |
06 mar 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.66 | - |
05 mar 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.63 | - |
04 mar 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.61 | - |
01 mar 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.63 | - |
29 feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.58 | - |
28 feb 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.56 | - |
27 feb 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.55 | - |
26 feb 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.55 | - |
23 feb 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.57 | - |
22 feb 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.55 | - |
21 feb 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.51 | - |
20 feb 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.53 | - |
16 feb 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.52 | - |
15 feb 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.55 | - |
14 feb 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.52 | - |
13 feb 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.47 | - |
12 feb 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.57 | - |
09 feb 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.56 | - |
08 feb 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.55 | - |
07 feb 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.57 | - |
06 feb 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.57 | - |
05 feb 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.53 | - |
02 feb 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.59 | - |
01 feb 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.64 | - |
31 ene 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.59 | - |
30 ene 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.58 | - |
29 ene 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.58 | - |
26 ene 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.53 | - |
25 ene 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.54 | - |
24 ene 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.50 | - |
23 ene 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.51 | - |
22 ene 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.53 | - |
19 ene 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.50 | - |
18 ene 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.48 | - |
17 ene 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.48 | - |
16 ene 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.52 | - |
12 ene 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.58 | - |
11 ene 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.56 | - |
10 ene 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.53 | - |
09 ene 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.53 | - |
08 ene 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.54 | - |
05 ene 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.50 | - |
04 ene 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.51 | - |
03 ene 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.54 | - |
02 ene 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.56 | - |
29 dic 2023 | 8.62 | 8.62 | 8.62 | 8.62 | 8.60 | - |
28 dic 2023 | 8.63 | 8.63 | 8.63 | 8.63 | 8.61 | - |
27 dic 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.63 | - |
26 dic 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.58 | - |
22 dic 2023 | 8.59 | 8.59 | 8.59 | 8.59 | 8.57 | - |
21 dic 2023 | 8.58 | 8.58 | 8.58 | 8.58 | 8.56 | - |
21 dic 2023 | 0.096 Dividendo | |||||
20 dic 2023 | 8.66 | 8.66 | 8.66 | 8.66 | 8.54 | - |
19 dic 2023 | 8.66 | 8.66 | 8.66 | 8.66 | 8.54 | - |
18 dic 2023 | 8.64 | 8.64 | 8.64 | 8.64 | 8.52 | - |
15 dic 2023 | 8.64 | 8.64 | 8.64 | 8.64 | 8.52 | - |
14 dic 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.53 | - |
13 dic 2023 | 8.58 | 8.58 | 8.58 | 8.58 | 8.46 | - |
12 dic 2023 | 8.47 | 8.47 | 8.47 | 8.47 | 8.35 | - |
*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. |