Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 7.76 | 7.78 | 7.66 | 7.74 | 7.74 | 31,594 |
21 jun 2024 | 7.76 | 7.80 | 7.66 | 7.79 | 7.79 | 240,582 |
20 jun 2024 | 7.74 | 7.82 | 7.70 | 7.74 | 7.74 | 105,878 |
19 jun 2024 | 7.74 | 7.85 | 7.69 | 7.76 | 7.76 | 164,640 |
18 jun 2024 | 7.75 | 7.80 | 7.63 | 7.66 | 7.66 | 105,490 |
17 jun 2024 | 7.45 | 7.72 | 7.43 | 7.66 | 7.66 | 296,812 |
14 jun 2024 | 7.78 | 7.82 | 7.35 | 7.45 | 7.45 | 376,328 |
13 jun 2024 | 8.09 | 8.09 | 7.72 | 7.80 | 7.80 | 279,293 |
12 jun 2024 | 8.07 | 8.13 | 7.99 | 8.06 | 8.06 | 318,891 |
11 jun 2024 | 8.67 | 8.67 | 7.97 | 8.10 | 8.10 | 634,070 |
10 jun 2024 | 8.82 | 8.86 | 8.67 | 8.70 | 8.70 | 173,265 |
07 jun 2024 | 9.00 | 9.01 | 8.94 | 8.98 | 8.98 | 116,246 |
06 jun 2024 | 8.77 | 9.00 | 8.74 | 8.98 | 8.98 | 120,850 |
05 jun 2024 | 8.80 | 8.81 | 8.76 | 8.77 | 8.77 | 72,429 |
04 jun 2024 | 8.94 | 8.97 | 8.70 | 8.77 | 8.77 | 249,834 |
03 jun 2024 | 9.08 | 9.11 | 8.96 | 8.96 | 8.96 | 153,749 |
31 may 2024 | 8.91 | 9.03 | 8.89 | 9.03 | 9.03 | 228,885 |
30 may 2024 | 8.75 | 8.91 | 8.75 | 8.90 | 8.90 | 109,259 |
29 may 2024 | 8.90 | 8.90 | 8.73 | 8.80 | 8.80 | 111,823 |
28 may 2024 | 8.90 | 8.93 | 8.81 | 8.86 | 8.86 | 103,372 |
27 may 2024 | 8.84 | 8.93 | 8.77 | 8.90 | 8.90 | 79,631 |
24 may 2024 | 8.86 | 8.86 | 8.73 | 8.84 | 8.84 | 142,843 |
23 may 2024 | 8.88 | 8.99 | 8.84 | 8.86 | 8.86 | 118,402 |
22 may 2024 | 8.84 | 8.87 | 8.81 | 8.85 | 8.85 | 63,147 |
21 may 2024 | 8.97 | 8.97 | 8.81 | 8.86 | 8.86 | 108,603 |
20 may 2024 | 8.94 | 9.05 | 8.85 | 8.89 | 8.89 | 146,358 |
17 may 2024 | 8.73 | 8.91 | 8.73 | 8.91 | 8.91 | 178,014 |
16 may 2024 | 8.75 | 8.81 | 8.67 | 8.76 | 8.76 | 111,386 |
15 may 2024 | 8.80 | 8.80 | 8.65 | 8.69 | 8.69 | 83,440 |
14 may 2024 | 8.72 | 8.83 | 8.61 | 8.78 | 8.78 | 226,934 |
13 may 2024 | 8.70 | 8.73 | 8.63 | 8.69 | 8.69 | 126,563 |
10 may 2024 | 8.64 | 8.70 | 8.61 | 8.67 | 8.67 | 91,987 |
09 may 2024 | 8.66 | 8.69 | 8.56 | 8.62 | 8.62 | 76,216 |
08 may 2024 | 8.60 | 8.66 | 8.55 | 8.66 | 8.66 | 157,209 |
07 may 2024 | 8.61 | 8.61 | 8.52 | 8.52 | 8.52 | 127,308 |
06 may 2024 | 8.53 | 8.60 | 8.46 | 8.56 | 8.56 | 161,706 |
03 may 2024 | 8.50 | 8.63 | 8.45 | 8.50 | 8.50 | 156,937 |
02 may 2024 | 8.47 | 8.82 | 8.43 | 8.55 | 8.55 | 326,302 |
30 abr 2024 | 8.85 | 8.89 | 8.51 | 8.58 | 8.58 | 277,821 |
29 abr 2024 | 8.59 | 8.86 | 8.48 | 8.86 | 8.86 | 408,801 |
26 abr 2024 | 8.51 | 8.59 | 8.47 | 8.52 | 8.52 | 217,313 |
25 abr 2024 | 8.51 | 8.53 | 8.39 | 8.47 | 8.47 | 187,128 |
24 abr 2024 | 8.60 | 8.64 | 8.49 | 8.49 | 8.49 | 248,709 |
23 abr 2024 | 8.60 | 8.68 | 8.53 | 8.59 | 8.59 | 234,192 |
22 abr 2024 | 8.52 | 8.63 | 8.45 | 8.60 | 8.60 | 276,105 |
22 abr 2024 | 0.55 Dividendo | |||||
19 abr 2024 | 9.00 | 9.10 | 8.85 | 9.03 | 8.48 | 215,301 |
18 abr 2024 | 9.05 | 9.13 | 8.92 | 9.05 | 8.50 | 184,053 |
17 abr 2024 | 8.76 | 9.17 | 8.72 | 9.02 | 8.48 | 310,032 |
16 abr 2024 | 8.75 | 8.77 | 8.65 | 8.75 | 8.22 | 141,421 |
15 abr 2024 | 8.75 | 8.83 | 8.69 | 8.78 | 8.25 | 129,154 |
12 abr 2024 | 8.84 | 8.86 | 8.69 | 8.71 | 8.18 | 141,608 |
11 abr 2024 | 8.70 | 8.81 | 8.67 | 8.76 | 8.22 | 89,878 |
10 abr 2024 | 8.73 | 8.82 | 8.64 | 8.71 | 8.18 | 154,060 |
09 abr 2024 | 8.90 | 8.95 | 8.66 | 8.66 | 8.13 | 163,026 |
08 abr 2024 | 8.81 | 8.92 | 8.76 | 8.91 | 8.37 | 131,540 |
05 abr 2024 | 8.75 | 8.81 | 8.69 | 8.80 | 8.26 | 136,996 |
04 abr 2024 | 8.86 | 8.98 | 8.80 | 8.80 | 8.26 | 131,699 |
03 abr 2024 | 8.67 | 8.89 | 8.63 | 8.89 | 8.34 | 220,056 |
02 abr 2024 | 8.45 | 8.73 | 8.45 | 8.69 | 8.17 | 240,103 |
28 mar 2024 | 8.48 | 8.51 | 8.40 | 8.47 | 7.95 | 114,446 |
27 mar 2024 | 8.50 | 8.51 | 8.46 | 8.49 | 7.97 | 116,963 |
26 mar 2024 | 8.44 | 8.50 | 8.41 | 8.48 | 7.97 | 146,009 |
25 mar 2024 | 8.34 | 8.44 | 8.30 | 8.40 | 7.89 | 220,001 |
22 mar 2024 | 8.44 | 8.45 | 8.36 | 8.36 | 7.85 | 108,475 |
21 mar 2024 | 8.49 | 8.60 | 8.40 | 8.43 | 7.92 | 168,094 |
20 mar 2024 | 8.40 | 8.44 | 8.31 | 8.39 | 7.87 | 227,016 |
19 mar 2024 | 8.52 | 8.52 | 8.36 | 8.44 | 7.92 | 140,939 |
18 mar 2024 | 8.52 | 8.58 | 8.45 | 8.48 | 7.96 | 141,592 |
15 mar 2024 | 8.39 | 8.51 | 8.30 | 8.44 | 7.93 | 276,420 |
14 mar 2024 | 8.45 | 8.47 | 8.30 | 8.37 | 7.86 | 77,546 |
13 mar 2024 | 8.50 | 8.51 | 8.38 | 8.40 | 7.89 | 110,613 |
12 mar 2024 | 8.58 | 8.58 | 8.45 | 8.47 | 7.95 | 81,087 |
11 mar 2024 | 8.55 | 8.60 | 8.49 | 8.51 | 7.99 | 126,353 |
08 mar 2024 | 8.49 | 8.55 | 8.42 | 8.55 | 8.02 | 130,447 |
07 mar 2024 | 8.45 | 8.51 | 8.32 | 8.45 | 7.94 | 84,031 |
06 mar 2024 | 8.38 | 8.43 | 8.35 | 8.39 | 7.88 | 76,540 |
05 mar 2024 | 8.39 | 8.43 | 8.30 | 8.38 | 7.86 | 155,208 |
04 mar 2024 | 8.53 | 8.61 | 8.43 | 8.43 | 7.92 | 98,988 |
01 mar 2024 | 8.48 | 8.55 | 8.48 | 8.53 | 8.02 | 62,982 |
29 feb 2024 | 8.48 | 8.56 | 8.44 | 8.47 | 7.95 | 189,729 |
28 feb 2024 | 8.55 | 8.56 | 8.44 | 8.56 | 8.04 | 82,301 |
27 feb 2024 | 8.25 | 8.48 | 8.24 | 8.45 | 7.94 | 129,020 |
26 feb 2024 | 8.43 | 8.44 | 8.24 | 8.33 | 7.82 | 143,905 |
23 feb 2024 | 8.45 | 8.52 | 8.36 | 8.45 | 7.94 | 168,916 |
22 feb 2024 | 8.60 | 8.64 | 8.47 | 8.51 | 7.99 | 94,302 |
21 feb 2024 | 8.67 | 8.67 | 8.49 | 8.52 | 8.00 | 111,289 |
20 feb 2024 | 8.69 | 8.70 | 8.52 | 8.62 | 8.09 | 148,281 |
19 feb 2024 | 8.72 | 8.77 | 8.55 | 8.69 | 8.16 | 181,489 |
16 feb 2024 | 8.30 | 8.81 | 8.29 | 8.74 | 8.21 | 533,490 |
15 feb 2024 | 8.19 | 8.22 | 8.00 | 8.19 | 7.69 | 179,313 |
14 feb 2024 | 7.99 | 8.02 | 7.91 | 8.00 | 7.51 | 134,606 |
13 feb 2024 | 7.82 | 8.01 | 7.78 | 7.92 | 7.44 | 160,979 |
12 feb 2024 | 7.80 | 7.90 | 7.80 | 7.89 | 7.41 | 67,086 |
09 feb 2024 | 7.90 | 7.90 | 7.72 | 7.79 | 7.32 | 136,299 |
08 feb 2024 | 7.80 | 7.93 | 7.80 | 7.91 | 7.43 | 76,029 |
07 feb 2024 | 7.90 | 7.97 | 7.75 | 7.75 | 7.28 | 137,384 |
06 feb 2024 | 8.02 | 8.06 | 7.89 | 7.93 | 7.45 | 106,646 |
05 feb 2024 | 8.12 | 8.16 | 8.01 | 8.02 | 7.53 | 112,074 |
02 feb 2024 | 8.13 | 8.23 | 8.11 | 8.11 | 7.62 | 71,116 |
*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. |