Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1,610 |
29 abr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
26 abr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
25 abr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
24 abr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
23 abr 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
22 abr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
19 abr 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
18 abr 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
17 abr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
16 abr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
15 abr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
12 abr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
11 abr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
10 abr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
09 abr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
08 abr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
05 abr 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
04 abr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
03 abr 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
02 abr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
28 mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
28 mar 2024 | 15 Dividendo | |||||
27 mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | -6.55 | - |
26 mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | -6.55 | - |
25 mar 2024 | 8.30 | 8.30 | 8.30 | 8.30 | -6.43 | - |
22 mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | -6.55 | - |
21 mar 2024 | 8.35 | 8.35 | 8.35 | 8.35 | -6.47 | - |
20 mar 2024 | 8.35 | 8.35 | 8.35 | 8.35 | -6.47 | - |
19 mar 2024 | 8.30 | 8.30 | 8.30 | 8.30 | -6.43 | - |
18 mar 2024 | 8.55 | 8.55 | 8.55 | 8.55 | -6.63 | - |
15 mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | -6.55 | - |
14 mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | -6.55 | - |
13 mar 2024 | 8.30 | 8.30 | 8.30 | 8.30 | -6.43 | - |
12 mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | -6.55 | - |
11 mar 2024 | 8.35 | 8.35 | 8.35 | 8.35 | -6.47 | - |
08 mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | -6.16 | - |
07 mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | -6.05 | - |
06 mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | -5.97 | - |
05 mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | -5.89 | - |
04 mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | -5.97 | - |
01 mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | -5.97 | - |
29 feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | -5.97 | - |
28 feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | -5.97 | - |
27 feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | -5.85 | - |
26 feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | -5.85 | - |
23 feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | -5.89 | - |
22 feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | -5.85 | - |
21 feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | -5.85 | - |
20 feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | -5.89 | - |
19 feb 2024 | 7.65 | 7.65 | 7.65 | 7.65 | -5.93 | - |
16 feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | -5.81 | - |
15 feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | -5.81 | - |
14 feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | -5.77 | - |
13 feb 2024 | 7.65 | 7.65 | 7.65 | 7.65 | -5.93 | - |
12 feb 2024 | 7.65 | 7.65 | 7.65 | 7.65 | -5.93 | - |
09 feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | -5.89 | - |
08 feb 2024 | 7.90 | 7.90 | 7.90 | 7.90 | -6.12 | - |
07 feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | -6.51 | - |
06 feb 2024 | 8.35 | 8.35 | 8.35 | 8.35 | -6.47 | - |
05 feb 2024 | 8.35 | 8.35 | 8.35 | 8.35 | -6.47 | - |
02 feb 2024 | 8.25 | 8.25 | 8.25 | 8.25 | -6.39 | - |
01 feb 2024 | 8.30 | 8.30 | 8.30 | 8.30 | -6.43 | - |
31 ene 2024 | 8.40 | 8.40 | 8.40 | 8.40 | -6.51 | - |
30 ene 2024 | 8.25 | 8.25 | 8.25 | 8.25 | -6.39 | - |
29 ene 2024 | 8.35 | 8.35 | 8.35 | 8.35 | -6.47 | - |
26 ene 2024 | 8.30 | 8.30 | 8.30 | 8.30 | -6.43 | - |
25 ene 2024 | 8.20 | 8.20 | 8.20 | 8.20 | -6.36 | - |
24 ene 2024 | 8.20 | 8.20 | 8.20 | 8.20 | -6.36 | - |
23 ene 2024 | 8.15 | 8.15 | 8.15 | 8.15 | -6.32 | - |
22 ene 2024 | 8.15 | 8.15 | 8.15 | 8.15 | -6.32 | - |
19 ene 2024 | 8.05 | 8.05 | 8.05 | 8.05 | -6.24 | - |
18 ene 2024 | 8.10 | 8.10 | 8.10 | 8.10 | -6.28 | - |
17 ene 2024 | 8.05 | 8.05 | 8.05 | 8.05 | -6.24 | - |
16 ene 2024 | 8.25 | 8.25 | 8.25 | 8.25 | -6.39 | - |
15 ene 2024 | 8.40 | 8.40 | 8.40 | 8.40 | -6.51 | - |
12 ene 2024 | 8.40 | 8.40 | 8.40 | 8.40 | -6.51 | - |
11 ene 2024 | 8.50 | 8.50 | 8.50 | 8.50 | -6.59 | - |
10 ene 2024 | 8.45 | 8.45 | 8.45 | 8.45 | -6.55 | - |
09 ene 2024 | 8.50 | 8.50 | 8.50 | 8.50 | -6.59 | - |
08 ene 2024 | 8.50 | 8.50 | 8.50 | 8.50 | -6.59 | - |
05 ene 2024 | 8.40 | 8.40 | 8.40 | 8.40 | -6.51 | - |
04 ene 2024 | 8.55 | 8.55 | 8.55 | 8.55 | -6.63 | - |
03 ene 2024 | 8.55 | 8.55 | 8.55 | 8.55 | -6.63 | - |
02 ene 2024 | 8.50 | 8.50 | 8.50 | 8.50 | -6.59 | - |
29 dic 2023 | 8.35 | 8.45 | 8.35 | 8.45 | -6.55 | - |
28 dic 2023 | 8.35 | 8.35 | 8.35 | 8.35 | -6.47 | - |
27 dic 2023 | 8.20 | 8.20 | 8.20 | 8.20 | -6.36 | - |
22 dic 2023 | 8.30 | 8.30 | 8.30 | 8.30 | -6.43 | - |
21 dic 2023 | 8.20 | 8.20 | 8.20 | 8.20 | -6.36 | - |
20 dic 2023 | 8.15 | 8.15 | 8.15 | 8.15 | -6.32 | - |
19 dic 2023 | 8.10 | 8.10 | 8.10 | 8.10 | -6.28 | - |
18 dic 2023 | 8.15 | 8.15 | 8.15 | 8.15 | -6.32 | - |
15 dic 2023 | 8.25 | 8.25 | 8.25 | 8.25 | -6.39 | - |
14 dic 2023 | 8.25 | 8.25 | 8.25 | 8.25 | -6.39 | - |
13 dic 2023 | 8.15 | 8.15 | 8.15 | 8.15 | -6.32 | - |
12 dic 2023 | 8.15 | 8.15 | 8.15 | 8.15 | -6.32 | - |
11 dic 2023 | 8.30 | 8.30 | 8.30 | 8.30 | -6.43 | - |
08 dic 2023 | 8.45 | 8.45 | 8.45 | 8.45 | -6.55 | - |
07 dic 2023 | 8.40 | 8.40 | 8.40 | 8.40 | -6.51 | - |
*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. |