Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 10.51 | 11.01 | 10.51 | 11.01 | 11.01 | 247,700 |
26 mar 2024 | 10.48 | 10.59 | 10.34 | 10.41 | 10.41 | 138,300 |
25 mar 2024 | 10.66 | 10.84 | 10.28 | 10.29 | 10.29 | 179,500 |
22 mar 2024 | 10.91 | 10.92 | 10.56 | 10.57 | 10.57 | 314,600 |
21 mar 2024 | 10.54 | 11.07 | 10.53 | 10.94 | 10.94 | 572,300 |
20 mar 2024 | 10.04 | 10.64 | 10.02 | 10.61 | 10.61 | 454,500 |
19 mar 2024 | 9.75 | 10.12 | 9.75 | 10.11 | 10.11 | 304,500 |
19 mar 2024 | 0.033 Dividendo | |||||
18 mar 2024 | 9.98 | 10.06 | 9.68 | 9.92 | 9.89 | 245,600 |
15 mar 2024 | 9.59 | 10.01 | 9.58 | 9.93 | 9.90 | 223,600 |
14 mar 2024 | 10.17 | 10.25 | 9.55 | 9.82 | 9.79 | 359,400 |
13 mar 2024 | 9.74 | 10.18 | 9.74 | 10.08 | 10.05 | 191,000 |
12 mar 2024 | 9.82 | 10.07 | 9.74 | 9.84 | 9.81 | 251,700 |
11 mar 2024 | 9.86 | 10.02 | 9.61 | 9.82 | 9.79 | 204,200 |
08 mar 2024 | 10.17 | 10.37 | 9.77 | 9.97 | 9.94 | 364,600 |
07 mar 2024 | 10.00 | 10.32 | 9.95 | 10.00 | 9.97 | 428,300 |
06 mar 2024 | 10.44 | 10.45 | 9.79 | 9.92 | 9.89 | 684,300 |
05 mar 2024 | 10.30 | 10.65 | 10.25 | 10.41 | 10.38 | 442,300 |
04 mar 2024 | 10.65 | 10.78 | 10.42 | 10.44 | 10.41 | 411,000 |
01 mar 2024 | 10.35 | 10.59 | 10.08 | 10.55 | 10.51 | 465,800 |
29 feb 2024 | 10.47 | 10.53 | 10.14 | 10.30 | 10.27 | 546,100 |
28 feb 2024 | 10.23 | 10.39 | 10.12 | 10.17 | 10.14 | 622,200 |
27 feb 2024 | 9.90 | 10.50 | 9.87 | 10.41 | 10.38 | 823,700 |
26 feb 2024 | 9.63 | 9.88 | 9.57 | 9.70 | 9.67 | 524,600 |
23 feb 2024 | 9.37 | 9.77 | 9.34 | 9.64 | 9.61 | 1,061,600 |
22 feb 2024 | 9.01 | 9.22 | 8.90 | 9.16 | 9.13 | 406,000 |
21 feb 2024 | 8.96 | 9.13 | 8.80 | 8.95 | 8.92 | 450,200 |
20 feb 2024 | 9.06 | 9.16 | 8.98 | 9.09 | 9.06 | 550,400 |
16 feb 2024 | 9.10 | 9.51 | 9.04 | 9.26 | 9.23 | 915,600 |
15 feb 2024 | 9.14 | 9.47 | 9.14 | 9.43 | 9.40 | 620,600 |
14 feb 2024 | 8.97 | 9.13 | 8.68 | 9.08 | 9.05 | 610,400 |
13 feb 2024 | 8.77 | 8.93 | 8.46 | 8.73 | 8.70 | 1,225,000 |
12 feb 2024 | 9.06 | 9.62 | 9.03 | 9.54 | 9.51 | 1,503,400 |
09 feb 2024 | 8.71 | 9.04 | 8.60 | 9.00 | 8.97 | 1,179,100 |
08 feb 2024 | 8.31 | 8.69 | 8.29 | 8.65 | 8.62 | 3,050,300 |
07 feb 2024 | 8.30 | 8.39 | 8.13 | 8.30 | 8.27 | 344,600 |
06 feb 2024 | 7.92 | 8.27 | 7.83 | 8.27 | 8.24 | 438,700 |
05 feb 2024 | 8.06 | 8.09 | 7.73 | 7.97 | 7.94 | 435,400 |
02 feb 2024 | 8.03 | 8.52 | 7.88 | 8.34 | 8.31 | 929,100 |
01 feb 2024 | 7.82 | 8.23 | 7.67 | 8.21 | 8.18 | 267,800 |
31 ene 2024 | 8.14 | 8.28 | 7.59 | 7.64 | 7.61 | 495,900 |
30 ene 2024 | 8.21 | 8.32 | 8.10 | 8.23 | 8.20 | 257,800 |
29 ene 2024 | 8.14 | 8.34 | 7.97 | 8.31 | 8.28 | 236,800 |
26 ene 2024 | 8.13 | 8.25 | 8.05 | 8.12 | 8.09 | 263,300 |
25 ene 2024 | 7.92 | 8.03 | 7.74 | 8.01 | 7.98 | 407,200 |
24 ene 2024 | 8.17 | 8.19 | 7.67 | 7.71 | 7.68 | 546,700 |
23 ene 2024 | 8.36 | 8.48 | 7.85 | 7.95 | 7.92 | 565,200 |
22 ene 2024 | 7.83 | 8.16 | 7.78 | 8.15 | 8.12 | 525,400 |
19 ene 2024 | 7.74 | 7.86 | 7.35 | 7.73 | 7.70 | 455,600 |
18 ene 2024 | 7.70 | 7.71 | 7.37 | 7.63 | 7.60 | 333,200 |
17 ene 2024 | 7.57 | 7.63 | 7.42 | 7.58 | 7.55 | 167,200 |
16 ene 2024 | 7.63 | 7.73 | 7.47 | 7.71 | 7.68 | 465,700 |
12 ene 2024 | 8.21 | 8.35 | 7.71 | 7.80 | 7.77 | 583,700 |
11 ene 2024 | 8.23 | 8.25 | 7.82 | 8.10 | 8.07 | 540,100 |
10 ene 2024 | 8.25 | 8.35 | 8.07 | 8.31 | 8.28 | 321,500 |
09 ene 2024 | 8.25 | 8.36 | 8.17 | 8.25 | 8.22 | 433,500 |
08 ene 2024 | 8.07 | 8.46 | 7.95 | 8.46 | 8.43 | 481,700 |
05 ene 2024 | 7.98 | 8.39 | 7.89 | 8.03 | 8.00 | 464,100 |
04 ene 2024 | 8.06 | 8.20 | 7.93 | 8.08 | 8.05 | 348,600 |
03 ene 2024 | 8.85 | 8.89 | 8.12 | 8.13 | 8.10 | 823,200 |
02 ene 2024 | 8.93 | 9.36 | 8.79 | 9.11 | 9.08 | 614,500 |
29 dic 2023 | 9.37 | 9.48 | 9.08 | 9.12 | 9.09 | 456,300 |
28 dic 2023 | 9.37 | 9.47 | 9.27 | 9.45 | 9.42 | 760,700 |
27 dic 2023 | 9.35 | 9.54 | 9.28 | 9.46 | 9.43 | 429,100 |
26 dic 2023 | 9.21 | 9.37 | 9.05 | 9.31 | 9.28 | 387,200 |
22 dic 2023 | 8.95 | 9.27 | 8.85 | 9.05 | 9.02 | 875,800 |
21 dic 2023 | 8.99 | 9.16 | 8.85 | 9.14 | 9.11 | 717,800 |
21 dic 2023 | 0.029 Dividendo | |||||
20 dic 2023 | 9.09 | 9.31 | 8.66 | 8.68 | 8.62 | 775,800 |
19 dic 2023 | 8.74 | 9.22 | 8.74 | 9.18 | 9.12 | 538,700 |
18 dic 2023 | 8.72 | 8.82 | 8.43 | 8.64 | 8.58 | 430,100 |
15 dic 2023 | 8.81 | 8.95 | 8.47 | 8.58 | 8.52 | 845,300 |
14 dic 2023 | 8.56 | 8.92 | 8.54 | 8.79 | 8.73 | 1,083,600 |
13 dic 2023 | 7.51 | 8.21 | 7.28 | 8.18 | 8.13 | 967,000 |
12 dic 2023 | 7.70 | 7.70 | 7.44 | 7.48 | 7.43 | 511,800 |
11 dic 2023 | 7.53 | 7.75 | 7.47 | 7.70 | 7.65 | 661,800 |
08 dic 2023 | 7.34 | 7.51 | 7.19 | 7.32 | 7.27 | 598,700 |
07 dic 2023 | 7.17 | 7.36 | 7.01 | 7.35 | 7.30 | 585,500 |
06 dic 2023 | 7.17 | 7.45 | 7.08 | 7.13 | 7.08 | 1,034,700 |
05 dic 2023 | 7.31 | 7.38 | 6.98 | 6.99 | 6.94 | 768,200 |
04 dic 2023 | 7.25 | 7.74 | 7.25 | 7.59 | 7.54 | 834,200 |
01 dic 2023 | 6.68 | 7.37 | 6.57 | 7.34 | 7.29 | 1,175,900 |
30 nov 2023 | 6.66 | 6.70 | 6.41 | 6.60 | 6.56 | 875,300 |
29 nov 2023 | 6.58 | 6.87 | 6.56 | 6.62 | 6.58 | 783,900 |
28 nov 2023 | 6.26 | 6.56 | 6.14 | 6.48 | 6.44 | 610,300 |
27 nov 2023 | 6.36 | 6.42 | 6.22 | 6.31 | 6.27 | 470,100 |
24 nov 2023 | 6.27 | 6.42 | 6.26 | 6.42 | 6.38 | 121,300 |
22 nov 2023 | 6.31 | 6.45 | 6.22 | 6.29 | 6.25 | 489,200 |
21 nov 2023 | 6.28 | 6.34 | 6.12 | 6.31 | 6.27 | 665,300 |
20 nov 2023 | 6.19 | 6.41 | 6.12 | 6.36 | 6.32 | 507,600 |
17 nov 2023 | 6.05 | 6.30 | 6.02 | 6.25 | 6.21 | 866,400 |
16 nov 2023 | 6.26 | 6.27 | 5.69 | 5.76 | 5.72 | 1,010,400 |
15 nov 2023 | 6.21 | 6.65 | 6.15 | 6.43 | 6.39 | 1,490,700 |
14 nov 2023 | 5.67 | 6.19 | 5.67 | 6.02 | 5.98 | 999,800 |
13 nov 2023 | 5.26 | 5.39 | 5.21 | 5.27 | 5.23 | 486,700 |
10 nov 2023 | 5.30 | 5.38 | 5.10 | 5.37 | 5.33 | 723,200 |
09 nov 2023 | 5.63 | 5.65 | 5.19 | 5.23 | 5.20 | 566,900 |
08 nov 2023 | 5.80 | 5.80 | 5.52 | 5.53 | 5.49 | 596,300 |
07 nov 2023 | 5.82 | 5.92 | 5.74 | 5.84 | 5.80 | 255,400 |
06 nov 2023 | 6.03 | 6.04 | 5.73 | 5.87 | 5.83 | 385,400 |
*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. |