Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 jun 2024 | 7.60 | 7.71 | 7.60 | 7.69 | 7.69 | 95,834 |
17 jun 2024 | 7.70 | 7.70 | 7.60 | 7.65 | 7.65 | 308,526 |
14 jun 2024 | 7.75 | 7.75 | 7.59 | 7.62 | 7.62 | 241,418 |
13 jun 2024 | 7.70 | 7.78 | 7.62 | 7.69 | 7.69 | 294,779 |
13 jun 2024 | 0.57 Dividendo | |||||
12 jun 2024 | 8.22 | 8.24 | 8.15 | 8.23 | 7.66 | 355,980 |
11 jun 2024 | 8.21 | 8.25 | 8.12 | 8.17 | 7.60 | 284,487 |
10 jun 2024 | 8.26 | 8.26 | 8.20 | 8.20 | 7.63 | 103,376 |
07 jun 2024 | 8.23 | 8.25 | 8.21 | 8.24 | 7.67 | 70,439 |
06 jun 2024 | 8.27 | 8.27 | 8.21 | 8.22 | 7.65 | 156,100 |
05 jun 2024 | 8.21 | 8.28 | 8.21 | 8.22 | 7.65 | 153,941 |
04 jun 2024 | 8.23 | 8.25 | 8.21 | 8.21 | 7.64 | 82,781 |
03 jun 2024 | 8.28 | 8.30 | 8.22 | 8.25 | 7.68 | 91,464 |
31 may 2024 | 8.24 | 8.25 | 8.16 | 8.20 | 7.63 | 364,177 |
30 may 2024 | 8.18 | 8.22 | 8.16 | 8.19 | 7.62 | 99,095 |
29 may 2024 | 8.22 | 8.25 | 8.16 | 8.16 | 7.59 | 210,602 |
28 may 2024 | 8.30 | 8.30 | 8.21 | 8.21 | 7.64 | 133,480 |
27 may 2024 | 8.29 | 8.30 | 8.25 | 8.27 | 7.70 | 53,832 |
24 may 2024 | 8.25 | 8.29 | 8.22 | 8.25 | 7.68 | 160,364 |
23 may 2024 | 8.27 | 8.31 | 8.24 | 8.24 | 7.67 | 118,760 |
22 may 2024 | 8.30 | 8.31 | 8.21 | 8.22 | 7.65 | 195,141 |
21 may 2024 | 8.30 | 8.30 | 8.27 | 8.30 | 7.73 | 181,538 |
20 may 2024 | 8.28 | 8.29 | 8.27 | 8.28 | 7.71 | 81,875 |
17 may 2024 | 8.30 | 8.30 | 8.23 | 8.28 | 7.71 | 245,921 |
16 may 2024 | 8.25 | 8.29 | 8.25 | 8.28 | 7.71 | 117,672 |
15 may 2024 | 8.29 | 8.30 | 8.23 | 8.27 | 7.70 | 136,510 |
14 may 2024 | 8.29 | 8.29 | 8.23 | 8.28 | 7.71 | 83,344 |
13 may 2024 | 8.29 | 8.29 | 8.24 | 8.26 | 7.69 | 141,833 |
10 may 2024 | 8.29 | 8.29 | 8.25 | 8.25 | 7.68 | 111,180 |
09 may 2024 | 8.23 | 8.27 | 8.23 | 8.27 | 7.70 | 47,887 |
08 may 2024 | 8.28 | 8.28 | 8.23 | 8.25 | 7.68 | 78,289 |
07 may 2024 | 8.22 | 8.26 | 8.21 | 8.26 | 7.69 | 93,104 |
06 may 2024 | 8.20 | 8.27 | 8.19 | 8.20 | 7.63 | 72,921 |
03 may 2024 | 8.24 | 8.29 | 8.19 | 8.22 | 7.65 | 118,316 |
02 may 2024 | 8.30 | 8.34 | 8.20 | 8.24 | 7.67 | 165,395 |
30 abr 2024 | 8.32 | 8.34 | 8.25 | 8.25 | 7.68 | 133,252 |
29 abr 2024 | 8.28 | 8.31 | 8.26 | 8.31 | 7.73 | 107,064 |
26 abr 2024 | 8.33 | 8.33 | 8.24 | 8.28 | 7.71 | 109,978 |
25 abr 2024 | 8.28 | 8.38 | 8.23 | 8.27 | 7.70 | 210,238 |
24 abr 2024 | 8.20 | 8.27 | 8.18 | 8.24 | 7.67 | 343,390 |
23 abr 2024 | 8.14 | 8.20 | 8.13 | 8.20 | 7.63 | 168,744 |
22 abr 2024 | 8.15 | 8.18 | 8.13 | 8.15 | 7.59 | 198,264 |
19 abr 2024 | 8.07 | 8.17 | 8.06 | 8.17 | 7.60 | 146,178 |
18 abr 2024 | 8.09 | 8.14 | 8.05 | 8.12 | 7.56 | 143,838 |
17 abr 2024 | 8.06 | 8.13 | 8.03 | 8.11 | 7.55 | 122,108 |
16 abr 2024 | 8.00 | 8.13 | 7.98 | 8.04 | 7.48 | 267,914 |
15 abr 2024 | 8.10 | 8.15 | 8.03 | 8.09 | 7.53 | 152,931 |
12 abr 2024 | 8.16 | 8.16 | 8.07 | 8.11 | 7.55 | 102,473 |
11 abr 2024 | 8.07 | 8.15 | 8.06 | 8.12 | 7.56 | 113,471 |
10 abr 2024 | 8.10 | 8.12 | 8.00 | 8.05 | 7.49 | 201,622 |
09 abr 2024 | 8.12 | 8.16 | 8.03 | 8.08 | 7.52 | 135,790 |
08 abr 2024 | 8.13 | 8.16 | 8.10 | 8.16 | 7.59 | 106,287 |
05 abr 2024 | 8.10 | 8.12 | 8.04 | 8.12 | 7.56 | 166,753 |
04 abr 2024 | 8.10 | 8.10 | 8.06 | 8.10 | 7.54 | 128,766 |
03 abr 2024 | 8.01 | 8.09 | 8.01 | 8.09 | 7.53 | 96,938 |
02 abr 2024 | 8.10 | 8.10 | 8.01 | 8.03 | 7.47 | 144,578 |
28 mar 2024 | 8.03 | 8.05 | 8.00 | 8.01 | 7.46 | 77,178 |
27 mar 2024 | 8.03 | 8.05 | 8.00 | 8.01 | 7.46 | 58,248 |
26 mar 2024 | 7.97 | 8.01 | 7.97 | 8.00 | 7.45 | 69,974 |
25 mar 2024 | 7.87 | 7.97 | 7.87 | 7.95 | 7.40 | 178,336 |
22 mar 2024 | 7.91 | 7.94 | 7.88 | 7.89 | 7.34 | 94,271 |
21 mar 2024 | 8.03 | 8.03 | 7.89 | 7.89 | 7.34 | 145,864 |
20 mar 2024 | 8.02 | 8.04 | 7.97 | 7.97 | 7.42 | 127,219 |
19 mar 2024 | 8.00 | 8.07 | 8.00 | 8.03 | 7.47 | 124,778 |
18 mar 2024 | 8.07 | 8.09 | 8.02 | 8.04 | 7.48 | 104,271 |
15 mar 2024 | 8.08 | 8.10 | 8.00 | 8.01 | 7.46 | 328,532 |
14 mar 2024 | 8.12 | 8.12 | 8.05 | 8.05 | 7.49 | 182,497 |
13 mar 2024 | 8.10 | 8.12 | 8.08 | 8.09 | 7.53 | 93,787 |
12 mar 2024 | 8.10 | 8.12 | 8.06 | 8.09 | 7.53 | 228,582 |
11 mar 2024 | 8.09 | 8.12 | 8.05 | 8.09 | 7.53 | 113,540 |
08 mar 2024 | 8.10 | 8.12 | 8.05 | 8.10 | 7.54 | 229,542 |
07 mar 2024 | 8.00 | 8.11 | 8.00 | 8.06 | 7.50 | 86,284 |
06 mar 2024 | 8.02 | 8.09 | 8.02 | 8.06 | 7.50 | 105,840 |
05 mar 2024 | 7.99 | 8.06 | 7.95 | 8.06 | 7.50 | 69,246 |
04 mar 2024 | 8.03 | 8.07 | 7.98 | 8.03 | 7.47 | 90,549 |
01 mar 2024 | 8.07 | 8.12 | 8.03 | 8.03 | 7.47 | 75,261 |
29 feb 2024 | 8.07 | 8.12 | 8.01 | 8.09 | 7.53 | 272,762 |
28 feb 2024 | 8.03 | 8.12 | 7.99 | 8.07 | 7.51 | 148,521 |
27 feb 2024 | 7.93 | 8.03 | 7.91 | 8.00 | 7.45 | 183,773 |
26 feb 2024 | 8.00 | 8.04 | 7.94 | 7.99 | 7.44 | 128,098 |
23 feb 2024 | 7.94 | 8.00 | 7.92 | 7.99 | 7.44 | 75,064 |
22 feb 2024 | 8.00 | 8.03 | 7.93 | 7.96 | 7.41 | 122,827 |
21 feb 2024 | 7.84 | 7.93 | 7.82 | 7.91 | 7.36 | 125,533 |
20 feb 2024 | 7.86 | 7.86 | 7.77 | 7.84 | 7.30 | 90,784 |
19 feb 2024 | 7.81 | 7.85 | 7.78 | 7.83 | 7.29 | 210,968 |
16 feb 2024 | 7.75 | 7.86 | 7.75 | 7.80 | 7.26 | 212,374 |
15 feb 2024 | 7.84 | 7.84 | 7.72 | 7.76 | 7.22 | 86,201 |
14 feb 2024 | 7.78 | 7.78 | 7.71 | 7.73 | 7.19 | 77,875 |
13 feb 2024 | 7.75 | 7.79 | 7.71 | 7.75 | 7.21 | 87,965 |
12 feb 2024 | 7.70 | 7.81 | 7.70 | 7.76 | 7.22 | 204,366 |
09 feb 2024 | 7.75 | 7.77 | 7.70 | 7.74 | 7.20 | 187,413 |
08 feb 2024 | 7.79 | 7.79 | 7.73 | 7.75 | 7.21 | 82,968 |
07 feb 2024 | 7.74 | 7.79 | 7.73 | 7.75 | 7.21 | 84,021 |
06 feb 2024 | 7.77 | 7.77 | 7.72 | 7.77 | 7.23 | 46,577 |
05 feb 2024 | 7.78 | 7.80 | 7.71 | 7.74 | 7.20 | 129,429 |
02 feb 2024 | 7.76 | 7.76 | 7.71 | 7.74 | 7.20 | 52,360 |
01 feb 2024 | 7.71 | 7.83 | 7.71 | 7.73 | 7.19 | 112,219 |
31 ene 2024 | 7.77 | 7.79 | 7.73 | 7.78 | 7.24 | 187,401 |
30 ene 2024 | 7.78 | 7.78 | 7.73 | 7.77 | 7.23 | 124,622 |
29 ene 2024 | 7.75 | 7.77 | 7.72 | 7.74 | 7.20 | 66,850 |
*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. |