Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
27 jun 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
26 jun 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
25 jun 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
24 jun 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
21 jun 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
20 jun 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
18 jun 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
18 jun 2024 | 0.07 Dividendo | |||||
17 jun 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.62 | - |
14 jun 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.60 | - |
13 jun 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.63 | - |
12 jun 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.64 | - |
11 jun 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.65 | - |
10 jun 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.69 | - |
07 jun 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.69 | - |
06 jun 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.70 | - |
05 jun 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.70 | - |
04 jun 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.72 | - |
03 jun 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.70 | - |
31 may 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.72 | - |
30 may 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.60 | - |
29 may 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.55 | - |
28 may 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.61 | - |
24 may 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.68 | - |
23 may 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.68 | - |
22 may 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.82 | - |
21 may 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.82 | - |
20 may 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.82 | - |
17 may 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.87 | - |
16 may 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.85 | - |
15 may 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.82 | - |
14 may 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.79 | - |
13 may 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.77 | - |
10 may 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.76 | - |
09 may 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.73 | - |
08 may 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.68 | - |
07 may 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.67 | - |
06 may 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.63 | - |
03 may 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.61 | - |
02 may 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.59 | - |
01 may 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.58 | - |
30 abr 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.55 | - |
29 abr 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.61 | - |
26 abr 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.56 | - |
25 abr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.57 | - |
24 abr 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.58 | - |
23 abr 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.58 | - |
22 abr 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.55 | - |
19 abr 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.49 | - |
18 abr 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.42 | - |
17 abr 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.39 | - |
16 abr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.38 | - |
15 abr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.43 | - |
12 abr 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.45 | - |
11 abr 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.55 | - |
10 abr 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.58 | - |
09 abr 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.67 | - |
08 abr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.63 | - |
05 abr 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.65 | - |
04 abr 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.62 | - |
03 abr 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.67 | - |
02 abr 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.70 | - |
01 abr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.73 | - |
28 mar 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.77 | - |
27 mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.73 | - |
26 mar 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.62 | - |
25 mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.63 | - |
22 mar 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.64 | - |
21 mar 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.65 | - |
20 mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.63 | - |
19 mar 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.60 | - |
19 mar 2024 | 0.036 Dividendo | |||||
18 mar 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.56 | - |
15 mar 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.55 | - |
14 mar 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.57 | - |
13 mar 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.62 | - |
12 mar 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.62 | - |
11 mar 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.62 | - |
08 mar 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.57 | - |
07 mar 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.55 | - |
06 mar 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.52 | - |
05 mar 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.49 | - |
04 mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.50 | - |
01 mar 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.46 | - |
29 feb 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.45 | - |
28 feb 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.45 | - |
27 feb 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.45 | - |
26 feb 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.44 | - |
23 feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.50 | - |
22 feb 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.48 | - |
21 feb 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.46 | - |
20 feb 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.42 | - |
16 feb 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.39 | - |
15 feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.40 | - |
14 feb 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.32 | - |
13 feb 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.29 | - |
12 feb 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.39 | - |
09 feb 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.35 | - |
08 feb 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.37 | - |
*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. |