Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 6.66 | 6.79 | 6.52 | 6.77 | 6.77 | 2,171,946 |
02 may 2024 | 6.61 | 6.70 | 6.59 | 6.62 | 6.62 | 1,429,800 |
01 may 2024 | 6.72 | 6.83 | 6.51 | 6.55 | 6.55 | 1,777,700 |
30 abr 2024 | 7.11 | 7.11 | 6.69 | 6.69 | 6.69 | 2,695,400 |
29 abr 2024 | 7.13 | 7.23 | 7.05 | 7.12 | 7.12 | 1,757,100 |
26 abr 2024 | 7.31 | 7.40 | 7.04 | 7.12 | 7.12 | 2,146,600 |
25 abr 2024 | 7.37 | 7.46 | 6.84 | 7.36 | 7.36 | 4,700,400 |
24 abr 2024 | 7.97 | 8.03 | 7.84 | 7.92 | 7.92 | 1,744,100 |
23 abr 2024 | 7.92 | 8.14 | 7.85 | 8.03 | 8.03 | 1,457,200 |
22 abr 2024 | 7.90 | 8.06 | 7.74 | 7.95 | 7.95 | 1,916,400 |
19 abr 2024 | 7.73 | 8.06 | 7.71 | 7.96 | 7.96 | 1,393,300 |
18 abr 2024 | 7.72 | 7.89 | 7.72 | 7.80 | 7.80 | 1,895,900 |
17 abr 2024 | 7.71 | 7.83 | 7.61 | 7.65 | 7.65 | 1,115,900 |
16 abr 2024 | 7.78 | 7.80 | 7.60 | 7.70 | 7.70 | 1,219,800 |
15 abr 2024 | 7.89 | 7.99 | 7.80 | 7.81 | 7.81 | 1,401,200 |
12 abr 2024 | 8.06 | 8.19 | 7.81 | 7.87 | 7.87 | 1,026,100 |
11 abr 2024 | 8.06 | 8.07 | 7.90 | 7.96 | 7.96 | 1,112,900 |
10 abr 2024 | 7.89 | 8.06 | 7.81 | 8.04 | 8.04 | 1,110,800 |
09 abr 2024 | 7.96 | 8.00 | 7.88 | 7.96 | 7.96 | 940,100 |
08 abr 2024 | 8.05 | 8.13 | 7.89 | 7.90 | 7.90 | 889,700 |
05 abr 2024 | 7.87 | 8.05 | 7.80 | 7.98 | 7.98 | 1,611,700 |
04 abr 2024 | 7.98 | 8.04 | 7.79 | 7.82 | 7.82 | 1,374,200 |
03 abr 2024 | 7.82 | 8.02 | 7.82 | 7.97 | 7.97 | 1,294,800 |
02 abr 2024 | 7.90 | 7.90 | 7.71 | 7.84 | 7.84 | 1,168,100 |
01 abr 2024 | 7.80 | 7.88 | 7.65 | 7.81 | 7.81 | 1,033,800 |
28 mar 2024 | 7.72 | 7.82 | 7.70 | 7.74 | 7.74 | 1,049,100 |
27 mar 2024 | 7.56 | 7.71 | 7.54 | 7.69 | 7.69 | 851,000 |
26 mar 2024 | 7.87 | 7.87 | 7.56 | 7.56 | 7.56 | 1,454,500 |
25 mar 2024 | 7.80 | 7.93 | 7.80 | 7.84 | 7.84 | 929,400 |
22 mar 2024 | 7.79 | 7.92 | 7.72 | 7.77 | 7.77 | 1,398,700 |
21 mar 2024 | 7.72 | 7.80 | 7.67 | 7.77 | 7.77 | 959,500 |
20 mar 2024 | 7.60 | 7.76 | 7.57 | 7.69 | 7.69 | 1,376,800 |
19 mar 2024 | 7.55 | 7.71 | 7.52 | 7.68 | 7.68 | 1,106,600 |
18 mar 2024 | 7.64 | 7.70 | 7.51 | 7.55 | 7.55 | 1,426,100 |
15 mar 2024 | 7.42 | 7.64 | 7.40 | 7.62 | 7.62 | 6,260,900 |
14 mar 2024 | 7.49 | 7.52 | 7.35 | 7.46 | 7.46 | 1,536,400 |
13 mar 2024 | 7.63 | 7.77 | 7.38 | 7.45 | 7.45 | 2,151,200 |
12 mar 2024 | 7.59 | 7.59 | 7.49 | 7.55 | 7.55 | 1,046,400 |
11 mar 2024 | 7.53 | 7.67 | 7.45 | 7.59 | 7.59 | 1,436,300 |
08 mar 2024 | 7.61 | 7.63 | 7.46 | 7.55 | 7.55 | 1,225,500 |
07 mar 2024 | 7.34 | 7.59 | 7.32 | 7.53 | 7.53 | 1,347,000 |
06 mar 2024 | 7.52 | 7.57 | 7.31 | 7.32 | 7.32 | 1,651,900 |
05 mar 2024 | 7.32 | 7.47 | 7.26 | 7.40 | 7.40 | 1,486,400 |
04 mar 2024 | 7.53 | 7.61 | 7.31 | 7.32 | 7.32 | 1,275,300 |
01 mar 2024 | 7.48 | 7.57 | 7.44 | 7.51 | 7.51 | 1,473,500 |
29 feb 2024 | 7.40 | 7.51 | 7.30 | 7.39 | 7.39 | 1,385,900 |
28 feb 2024 | 7.36 | 7.45 | 7.26 | 7.32 | 7.32 | 1,317,700 |
27 feb 2024 | 7.36 | 7.46 | 7.31 | 7.35 | 7.35 | 1,129,100 |
26 feb 2024 | 7.26 | 7.38 | 7.16 | 7.29 | 7.29 | 1,309,800 |
23 feb 2024 | 7.16 | 7.26 | 7.08 | 7.25 | 7.25 | 1,533,500 |
22 feb 2024 | 7.21 | 7.30 | 7.07 | 7.26 | 7.26 | 1,811,900 |
21 feb 2024 | 7.30 | 7.46 | 7.24 | 7.32 | 7.32 | 1,796,800 |
20 feb 2024 | 7.28 | 7.39 | 7.21 | 7.27 | 7.27 | 1,375,000 |
16 feb 2024 | 7.33 | 7.43 | 7.18 | 7.32 | 7.32 | 1,531,900 |
15 feb 2024 | 6.92 | 7.32 | 6.92 | 7.32 | 7.32 | 1,576,600 |
14 feb 2024 | 6.89 | 6.97 | 6.78 | 6.90 | 6.90 | 1,350,800 |
13 feb 2024 | 7.01 | 7.02 | 6.78 | 6.86 | 6.86 | 1,539,500 |
12 feb 2024 | 6.97 | 7.11 | 6.97 | 7.03 | 7.03 | 1,395,300 |
09 feb 2024 | 6.96 | 7.02 | 6.89 | 6.94 | 6.94 | 1,188,700 |
08 feb 2024 | 7.03 | 7.10 | 6.89 | 6.98 | 6.98 | 1,573,400 |
08 feb 2024 | 0.04 Dividendo | |||||
07 feb 2024 | 7.14 | 7.21 | 6.93 | 7.05 | 7.01 | 1,888,900 |
06 feb 2024 | 6.98 | 7.18 | 6.94 | 7.14 | 7.10 | 1,637,500 |
05 feb 2024 | 7.00 | 7.05 | 6.79 | 6.92 | 6.88 | 1,602,800 |
02 feb 2024 | 7.22 | 7.28 | 7.05 | 7.05 | 7.01 | 1,507,100 |
01 feb 2024 | 7.38 | 7.45 | 7.18 | 7.26 | 7.22 | 1,831,800 |
31 ene 2024 | 7.65 | 7.67 | 7.30 | 7.31 | 7.27 | 2,311,200 |
30 ene 2024 | 7.23 | 7.67 | 7.22 | 7.62 | 7.58 | 2,927,100 |
29 ene 2024 | 7.35 | 7.46 | 7.24 | 7.42 | 7.38 | 1,875,100 |
26 ene 2024 | 7.30 | 7.61 | 7.23 | 7.41 | 7.37 | 3,076,300 |
25 ene 2024 | 7.13 | 7.35 | 6.86 | 7.32 | 7.28 | 3,924,000 |
24 ene 2024 | 6.73 | 6.93 | 6.69 | 6.90 | 6.86 | 3,288,900 |
23 ene 2024 | 6.70 | 6.81 | 6.58 | 6.64 | 6.60 | 1,797,300 |
22 ene 2024 | 6.49 | 6.67 | 6.41 | 6.65 | 6.61 | 1,581,000 |
19 ene 2024 | 6.51 | 6.52 | 6.39 | 6.49 | 6.45 | 1,351,000 |
18 ene 2024 | 6.46 | 6.48 | 6.34 | 6.46 | 6.42 | 1,232,700 |
17 ene 2024 | 6.47 | 6.50 | 6.34 | 6.42 | 6.38 | 1,404,900 |
16 ene 2024 | 6.73 | 6.74 | 6.51 | 6.52 | 6.48 | 999,200 |
12 ene 2024 | 6.81 | 6.90 | 6.66 | 6.74 | 6.70 | 1,228,900 |
11 ene 2024 | 6.66 | 6.71 | 6.54 | 6.68 | 6.64 | 1,595,400 |
10 ene 2024 | 6.69 | 6.69 | 6.58 | 6.63 | 6.59 | 1,111,400 |
09 ene 2024 | 6.90 | 6.91 | 6.67 | 6.75 | 6.71 | 1,516,500 |
08 ene 2024 | 6.98 | 7.02 | 6.78 | 6.88 | 6.84 | 1,825,900 |
05 ene 2024 | 7.16 | 7.23 | 7.09 | 7.17 | 7.13 | 1,296,600 |
04 ene 2024 | 7.35 | 7.39 | 7.09 | 7.09 | 7.05 | 1,552,200 |
03 ene 2024 | 7.10 | 7.40 | 7.03 | 7.27 | 7.23 | 1,483,100 |
02 ene 2024 | 7.28 | 7.43 | 7.12 | 7.13 | 7.09 | 2,375,400 |
29 dic 2023 | 7.40 | 7.45 | 7.26 | 7.28 | 7.24 | 2,219,000 |
28 dic 2023 | 7.45 | 7.47 | 7.33 | 7.38 | 7.34 | 1,011,900 |
27 dic 2023 | 7.50 | 7.56 | 7.44 | 7.46 | 7.42 | 1,218,500 |
26 dic 2023 | 7.49 | 7.57 | 7.37 | 7.53 | 7.49 | 1,187,000 |
22 dic 2023 | 7.47 | 7.57 | 7.32 | 7.37 | 7.33 | 1,557,900 |
21 dic 2023 | 7.35 | 7.47 | 7.35 | 7.42 | 7.38 | 1,569,300 |
20 dic 2023 | 7.45 | 7.60 | 7.32 | 7.32 | 7.28 | 1,580,300 |
19 dic 2023 | 7.33 | 7.45 | 7.31 | 7.39 | 7.35 | 1,674,500 |
18 dic 2023 | 7.46 | 7.55 | 7.28 | 7.30 | 7.26 | 1,762,400 |
15 dic 2023 | 7.41 | 7.46 | 7.18 | 7.32 | 7.28 | 12,683,100 |
14 dic 2023 | 7.29 | 7.43 | 7.25 | 7.41 | 7.37 | 2,285,200 |
13 dic 2023 | 6.88 | 7.12 | 6.83 | 7.11 | 7.07 | 2,558,300 |
12 dic 2023 | 6.83 | 6.94 | 6.75 | 6.86 | 6.82 | 1,735,300 |
*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. |