Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jun 2024 | 10.21 | 10.45 | 10.15 | 10.44 | 10.44 | 941,100 |
04 jun 2024 | 10.49 | 10.49 | 10.16 | 10.17 | 10.17 | 1,813,900 |
03 jun 2024 | 10.96 | 10.99 | 10.54 | 10.63 | 10.63 | 1,159,200 |
31 may 2024 | 10.70 | 10.98 | 10.69 | 10.93 | 10.93 | 1,655,400 |
30 may 2024 | 10.72 | 10.75 | 10.63 | 10.67 | 10.67 | 1,161,000 |
29 may 2024 | 10.88 | 10.90 | 10.54 | 10.68 | 10.68 | 1,435,600 |
28 may 2024 | 10.72 | 10.90 | 10.49 | 10.90 | 10.90 | 1,612,100 |
24 may 2024 | 10.55 | 10.66 | 10.44 | 10.60 | 10.60 | 1,010,500 |
23 may 2024 | 10.62 | 10.68 | 10.33 | 10.42 | 10.42 | 1,829,800 |
22 may 2024 | 10.77 | 10.77 | 10.52 | 10.63 | 10.63 | 1,329,600 |
21 may 2024 | 10.33 | 10.78 | 10.31 | 10.77 | 10.77 | 1,798,000 |
20 may 2024 | 10.05 | 10.43 | 10.03 | 10.40 | 10.40 | 1,661,800 |
17 may 2024 | 9.96 | 10.02 | 9.86 | 10.01 | 10.01 | 1,026,900 |
16 may 2024 | 9.87 | 9.95 | 9.82 | 9.90 | 9.90 | 1,016,200 |
15 may 2024 | 9.83 | 9.86 | 9.64 | 9.85 | 9.85 | 838,500 |
14 may 2024 | 9.89 | 9.94 | 9.76 | 9.85 | 9.85 | 682,800 |
13 may 2024 | 9.59 | 9.89 | 9.59 | 9.86 | 9.86 | 1,087,500 |
10 may 2024 | 9.54 | 9.64 | 9.44 | 9.48 | 9.48 | 653,000 |
09 may 2024 | 9.76 | 9.76 | 9.40 | 9.49 | 9.49 | 904,700 |
08 may 2024 | 9.22 | 9.31 | 9.16 | 9.27 | 9.27 | 723,900 |
07 may 2024 | 9.16 | 9.35 | 9.14 | 9.21 | 9.21 | 904,500 |
06 may 2024 | 9.22 | 9.31 | 9.10 | 9.14 | 9.14 | 1,121,000 |
03 may 2024 | 8.60 | 9.19 | 8.60 | 9.16 | 9.16 | 1,815,400 |
02 may 2024 | 9.14 | 9.40 | 8.99 | 9.05 | 9.05 | 1,908,200 |
02 may 2024 | 0.06 Dividendo | |||||
01 may 2024 | 9.24 | 9.50 | 8.84 | 9.12 | 9.06 | 2,209,200 |
30 abr 2024 | 9.49 | 9.49 | 9.16 | 9.24 | 9.18 | 1,647,800 |
29 abr 2024 | 9.49 | 9.56 | 9.44 | 9.51 | 9.45 | 748,100 |
26 abr 2024 | 9.40 | 9.51 | 9.33 | 9.48 | 9.42 | 854,900 |
25 abr 2024 | 9.33 | 9.47 | 9.20 | 9.42 | 9.36 | 1,162,100 |
24 abr 2024 | 9.34 | 9.40 | 9.25 | 9.36 | 9.30 | 975,200 |
23 abr 2024 | 9.17 | 9.43 | 9.13 | 9.39 | 9.33 | 815,800 |
22 abr 2024 | 9.25 | 9.43 | 9.15 | 9.27 | 9.21 | 975,900 |
19 abr 2024 | 9.01 | 9.36 | 8.98 | 9.34 | 9.28 | 1,502,100 |
18 abr 2024 | 8.99 | 9.11 | 8.98 | 9.05 | 8.99 | 1,014,000 |
17 abr 2024 | 8.99 | 9.06 | 8.82 | 8.98 | 8.92 | 1,086,700 |
16 abr 2024 | 9.10 | 9.10 | 8.91 | 8.99 | 8.93 | 726,700 |
15 abr 2024 | 9.24 | 9.28 | 9.06 | 9.11 | 9.05 | 849,800 |
12 abr 2024 | 9.40 | 9.48 | 9.16 | 9.20 | 9.14 | 599,400 |
11 abr 2024 | 9.43 | 9.43 | 9.24 | 9.31 | 9.25 | 783,500 |
10 abr 2024 | 9.37 | 9.44 | 9.28 | 9.41 | 9.35 | 755,000 |
09 abr 2024 | 9.46 | 9.51 | 9.31 | 9.45 | 9.39 | 734,000 |
08 abr 2024 | 9.52 | 9.56 | 9.43 | 9.44 | 9.38 | 661,000 |
05 abr 2024 | 9.50 | 9.74 | 9.41 | 9.52 | 9.46 | 1,403,200 |
04 abr 2024 | 9.46 | 9.51 | 9.31 | 9.33 | 9.27 | 636,600 |
03 abr 2024 | 9.30 | 9.55 | 9.30 | 9.45 | 9.39 | 705,700 |
02 abr 2024 | 9.34 | 9.41 | 9.22 | 9.30 | 9.24 | 769,100 |
01 abr 2024 | 9.28 | 9.28 | 9.16 | 9.24 | 9.18 | 595,400 |
28 mar 2024 | 9.20 | 9.31 | 9.11 | 9.23 | 9.17 | 1,232,500 |
27 mar 2024 | 9.09 | 9.31 | 9.04 | 9.15 | 9.09 | 775,200 |
26 mar 2024 | 9.25 | 9.33 | 9.06 | 9.09 | 9.03 | 939,700 |
25 mar 2024 | 9.21 | 9.32 | 9.12 | 9.23 | 9.17 | 791,500 |
22 mar 2024 | 9.29 | 9.34 | 9.12 | 9.14 | 9.08 | 704,200 |
21 mar 2024 | 9.08 | 9.29 | 9.08 | 9.29 | 9.23 | 1,152,700 |
20 mar 2024 | 9.00 | 9.08 | 8.94 | 9.08 | 9.02 | 1,288,600 |
19 mar 2024 | 8.91 | 9.09 | 8.91 | 9.09 | 9.03 | 1,707,800 |
18 mar 2024 | 8.95 | 9.02 | 8.81 | 8.89 | 8.83 | 1,180,100 |
15 mar 2024 | 8.88 | 9.13 | 8.85 | 8.93 | 8.87 | 9,813,800 |
14 mar 2024 | 8.73 | 8.92 | 8.70 | 8.91 | 8.85 | 1,768,200 |
13 mar 2024 | 8.68 | 8.86 | 8.66 | 8.73 | 8.67 | 1,449,400 |
12 mar 2024 | 8.48 | 8.63 | 8.47 | 8.57 | 8.51 | 1,474,200 |
11 mar 2024 | 8.50 | 8.69 | 8.45 | 8.51 | 8.45 | 1,269,100 |
08 mar 2024 | 8.47 | 8.55 | 8.38 | 8.47 | 8.41 | 858,400 |
07 mar 2024 | 8.40 | 8.49 | 8.39 | 8.47 | 8.41 | 1,034,300 |
06 mar 2024 | 8.28 | 8.51 | 8.20 | 8.41 | 8.35 | 1,415,900 |
05 mar 2024 | 8.26 | 8.35 | 8.12 | 8.18 | 8.13 | 1,143,800 |
04 mar 2024 | 8.68 | 8.73 | 8.30 | 8.32 | 8.27 | 977,600 |
01 mar 2024 | 8.64 | 8.92 | 8.59 | 8.68 | 8.62 | 1,542,300 |
29 feb 2024 | 8.61 | 8.65 | 8.48 | 8.54 | 8.48 | 1,143,800 |
28 feb 2024 | 8.59 | 8.63 | 8.45 | 8.53 | 8.47 | 1,411,500 |
27 feb 2024 | 8.62 | 8.73 | 8.47 | 8.64 | 8.58 | 2,211,500 |
26 feb 2024 | 8.80 | 8.80 | 8.53 | 8.60 | 8.54 | 1,972,300 |
23 feb 2024 | 8.90 | 8.96 | 8.74 | 8.80 | 8.74 | 1,615,700 |
22 feb 2024 | 8.81 | 9.16 | 8.73 | 8.97 | 8.91 | 2,654,400 |
21 feb 2024 | 8.00 | 9.08 | 7.95 | 9.08 | 9.02 | 5,566,100 |
20 feb 2024 | 7.79 | 7.86 | 7.74 | 7.85 | 7.80 | 1,099,100 |
16 feb 2024 | 7.92 | 7.95 | 7.82 | 7.83 | 7.78 | 1,024,100 |
15 feb 2024 | 7.61 | 7.95 | 7.60 | 7.89 | 7.84 | 939,900 |
14 feb 2024 | 7.63 | 7.67 | 7.55 | 7.60 | 7.55 | 662,200 |
13 feb 2024 | 7.65 | 7.66 | 7.47 | 7.59 | 7.54 | 735,100 |
12 feb 2024 | 7.59 | 7.80 | 7.58 | 7.70 | 7.65 | 996,700 |
09 feb 2024 | 7.65 | 7.66 | 7.52 | 7.54 | 7.49 | 509,300 |
08 feb 2024 | 7.51 | 7.66 | 7.50 | 7.65 | 7.60 | 777,900 |
07 feb 2024 | 7.65 | 7.69 | 7.46 | 7.55 | 7.50 | 523,300 |
06 feb 2024 | 7.42 | 7.65 | 7.40 | 7.64 | 7.59 | 1,192,500 |
06 feb 2024 | 0.06 Dividendo | |||||
05 feb 2024 | 7.54 | 7.54 | 7.41 | 7.44 | 7.33 | 856,800 |
02 feb 2024 | 7.82 | 7.88 | 7.62 | 7.63 | 7.52 | 770,900 |
01 feb 2024 | 7.80 | 7.95 | 7.70 | 7.82 | 7.71 | 788,500 |
31 ene 2024 | 7.73 | 7.93 | 7.63 | 7.77 | 7.66 | 1,457,400 |
30 ene 2024 | 7.45 | 7.70 | 7.43 | 7.70 | 7.59 | 796,000 |
29 ene 2024 | 7.66 | 7.66 | 7.53 | 7.62 | 7.51 | 598,700 |
26 ene 2024 | 7.60 | 7.75 | 7.58 | 7.72 | 7.61 | 753,900 |
25 ene 2024 | 7.45 | 7.59 | 7.34 | 7.59 | 7.48 | 1,083,200 |
24 ene 2024 | 7.31 | 7.39 | 7.25 | 7.38 | 7.27 | 627,500 |
23 ene 2024 | 7.27 | 7.34 | 7.19 | 7.25 | 7.14 | 705,000 |
22 ene 2024 | 7.10 | 7.23 | 7.03 | 7.23 | 7.12 | 527,000 |
19 ene 2024 | 7.18 | 7.18 | 7.09 | 7.11 | 7.01 | 805,000 |
18 ene 2024 | 7.14 | 7.19 | 7.07 | 7.15 | 7.05 | 622,500 |
17 ene 2024 | 7.05 | 7.14 | 6.99 | 7.08 | 6.98 | 645,100 |
*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. |