Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 8,11 | 8,18 | 8,07 | 8,17 | 8,17 | 9.474.927 |
27 jun 2024 | 7,92 | 8,10 | 7,90 | 8,10 | 8,10 | 14.366.983 |
26 jun 2024 | 7,83 | 7,97 | 7,82 | 7,97 | 7,97 | 8.046.226 |
25 jun 2024 | 7,89 | 7,90 | 7,79 | 7,80 | 7,80 | 6.763.597 |
24 jun 2024 | 7,87 | 7,90 | 7,77 | 7,89 | 7,89 | 7.015.560 |
23 jun 2024 | - | - | - | - | - | - |
20 jun 2024 | 7,83 | 7,83 | 7,74 | 7,83 | 7,83 | 18.654.339 |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | - | - | - | - | - | - |
17 jun 2024 | - | - | - | - | - | - |
16 jun 2024 | - | - | - | - | - | - |
13 jun 2024 | 7,70 | 7,74 | 7,67 | 7,73 | 7,73 | 6.944.623 |
12 jun 2024 | 7,69 | 7,74 | 7,62 | 7,64 | 7,64 | 9.483.906 |
11 jun 2024 | 7,58 | 7,75 | 7,57 | 7,73 | 7,73 | 10.489.258 |
10 jun 2024 | 7,44 | 7,57 | 7,42 | 7,57 | 7,57 | 7.803.387 |
09 jun 2024 | - | - | - | - | - | - |
06 jun 2024 | 7,50 | 7,51 | 7,40 | 7,40 | 7,40 | 9.624.418 |
05 jun 2024 | 7,49 | 7,53 | 7,44 | 7,50 | 7,50 | 7.092.993 |
04 jun 2024 | 7,51 | 7,52 | 7,37 | 7,43 | 7,43 | 15.292.788 |
03 jun 2024 | 7,66 | 7,70 | 7,50 | 7,51 | 7,51 | 10.915.929 |
02 jun 2024 | - | - | - | - | - | - |
30 may 2024 | 7,51 | 7,65 | 7,45 | 7,64 | 7,64 | 8.886.775 |
29 may 2024 | 7,74 | 7,74 | 7,50 | 7,50 | 7,50 | 15.973.854 |
28 may 2024 | 7,69 | 7,84 | 7,69 | 7,74 | 7,74 | 8.546.358 |
27 may 2024 | 7,81 | 7,81 | 7,63 | 7,69 | 7,69 | 6.157.162 |
26 may 2024 | - | - | - | - | - | - |
23 may 2024 | 8,01 | 8,09 | 7,90 | 7,95 | 7,95 | 12.267.290 |
22 may 2024 | 8,08 | 8,15 | 7,99 | 8,04 | 8,04 | 11.906.098 |
21 may 2024 | 7,78 | 8,08 | 7,75 | 8,08 | 8,08 | 17.995.188 |
20 may 2024 | 7,60 | 7,79 | 7,57 | 7,74 | 7,74 | 14.435.237 |
19 may 2024 | - | - | - | - | - | - |
16 may 2024 | 7,98 | 7,98 | 7,62 | 7,68 | 7,68 | 18.115.704 |
15 may 2024 | 8,00 | 8,01 | 7,84 | 7,89 | 7,89 | 8.588.083 |
14 may 2024 | 8,12 | 8,13 | 7,96 | 7,97 | 7,97 | 9.105.535 |
13 may 2024 | 8,09 | 8,15 | 8,03 | 8,15 | 8,15 | 7.749.136 |
12 may 2024 | - | - | - | - | - | - |
09 may 2024 | 8,16 | 8,16 | 7,95 | 8,10 | 8,10 | 9.841.780 |
08 may 2024 | 8,04 | 8,19 | 8,00 | 8,19 | 8,19 | 9.292.004 |
07 may 2024 | 7,96 | 8,01 | 7,90 | 8,00 | 8,00 | 9.201.095 |
06 may 2024 | 7,81 | 7,95 | 7,81 | 7,95 | 7,95 | 8.912.249 |
05 may 2024 | - | - | - | - | - | - |
02 may 2024 | 7,70 | 7,90 | 7,65 | 7,90 | 7,90 | 9.976.051 |
01 may 2024 | 7,82 | 7,82 | 7,69 | 7,71 | 7,71 | 9.655.367 |
01 may 2024 | 0.5 Dividendo | |||||
30 abr 2024 | 8,12 | 8,24 | 8,12 | 8,21 | 7,71 | 19.347.636 |
29 abr 2024 | 8,24 | 8,24 | 8,06 | 8,14 | 7,64 | 12.048.040 |
28 abr 2024 | - | - | - | - | - | - |
25 abr 2024 | 8,34 | 8,34 | 8,15 | 8,15 | 7,65 | 14.432.868 |
24 abr 2024 | 8,38 | 8,43 | 8,23 | 8,23 | 7,73 | 15.855.232 |
23 abr 2024 | 8,37 | 8,43 | 8,31 | 8,38 | 7,87 | 12.221.127 |
22 abr 2024 | 8,30 | 8,42 | 8,25 | 8,30 | 7,79 | 12.466.225 |
21 abr 2024 | - | - | - | - | - | - |
18 abr 2024 | 8,35 | 8,48 | 8,33 | 8,38 | 7,87 | 10.250.195 |
17 abr 2024 | 8,28 | 8,37 | 8,23 | 8,36 | 7,85 | 14.096.751 |
16 abr 2024 | 8,41 | 8,47 | 8,20 | 8,28 | 7,78 | 18.476.804 |
15 abr 2024 | 8,37 | 8,48 | 8,31 | 8,42 | 7,91 | 26.663.282 |
14 abr 2024 | - | - | - | - | - | - |
11 abr 2024 | - | - | - | - | - | - |
10 abr 2024 | - | - | - | - | - | - |
09 abr 2024 | - | - | - | - | - | - |
08 abr 2024 | - | - | - | - | - | - |
07 abr 2024 | - | - | - | - | - | - |
04 abr 2024 | 8,56 | 8,64 | 8,49 | 8,50 | 7,98 | 8.418.416 |
03 abr 2024 | 8,56 | 8,60 | 8,49 | 8,55 | 8,03 | 8.474.787 |
02 abr 2024 | 8,31 | 8,58 | 8,31 | 8,58 | 8,06 | 17.273.868 |
01 abr 2024 | 8,15 | 8,15 | 8,15 | 8,15 | 7,65 | - |
31 mar 2024 | - | - | - | - | - | - |
28 mar 2024 | 8,22 | 8,25 | 8,15 | 8,15 | 7,65 | 9.612.732 |
27 mar 2024 | 8,29 | 8,29 | 8,10 | 8,19 | 7,69 | 27.210.757 |
26 mar 2024 | 8,36 | 8,45 | 8,20 | 8,25 | 7,75 | 16.530.806 |
25 mar 2024 | 8,43 | 8,43 | 8,35 | 8,38 | 7,87 | 4.519.189 |
24 mar 2024 | - | - | - | - | - | - |
21 mar 2024 | 8,46 | 8,50 | 8,40 | 8,42 | 7,91 | 6.886.607 |
20 mar 2024 | 8,42 | 8,48 | 8,34 | 8,46 | 7,94 | 9.963.106 |
19 mar 2024 | 8,36 | 8,44 | 8,33 | 8,42 | 7,91 | 8.263.098 |
18 mar 2024 | 8,22 | 8,40 | 8,14 | 8,40 | 7,89 | 9.347.804 |
17 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 8,21 | 8,26 | 8,18 | 8,26 | 7,76 | 8.404.893 |
13 mar 2024 | 8,21 | 8,25 | 8,16 | 8,21 | 7,71 | 7.377.598 |
12 mar 2024 | 8,22 | 8,22 | 8,15 | 8,21 | 7,71 | 3.073.576 |
11 mar 2024 | 8,19 | 8,26 | 8,13 | 8,21 | 7,71 | 7.145.174 |
10 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 8,08 | 8,22 | 8,07 | 8,11 | 7,62 | 5.764.180 |
06 mar 2024 | 8,10 | 8,16 | 8,04 | 8,13 | 7,63 | 8.135.938 |
05 mar 2024 | 8,31 | 8,32 | 8,08 | 8,08 | 7,59 | 7.087.341 |
04 mar 2024 | 8,29 | 8,38 | 8,29 | 8,33 | 7,82 | 8.201.671 |
03 mar 2024 | - | - | - | - | - | - |
29 feb 2024 | 8,10 | 8,12 | 8,04 | 8,12 | 7,63 | 10.998.125 |
28 feb 2024 | 8,08 | 8,15 | 8,02 | 8,10 | 7,61 | 8.744.469 |
27 feb 2024 | 8,10 | 8,12 | 8,01 | 8,09 | 7,60 | 6.942.520 |
26 feb 2024 | 8,01 | 8,13 | 8,01 | 8,10 | 7,61 | 5.280.730 |
25 feb 2024 | - | - | - | - | - | - |
22 feb 2024 | 8,10 | 8,13 | 7,97 | 8,04 | 7,55 | 10.773.275 |
21 feb 2024 | 8,20 | 8,20 | 8,20 | 8,20 | 7,70 | - |
20 feb 2024 | 8,20 | 8,23 | 8,12 | 8,20 | 7,70 | 8.944.489 |
19 feb 2024 | 8,15 | 8,22 | 8,13 | 8,20 | 7,70 | 7.098.875 |
18 feb 2024 | - | - | - | - | - | - |
15 feb 2024 | 8,02 | 8,05 | 7,95 | 8,05 | 7,56 | 10.293.131 |
14 feb 2024 | 8,04 | 8,15 | 7,92 | 8,00 | 7,51 | 23.827.542 |
13 feb 2024 | 7,90 | 7,99 | 7,86 | 7,86 | 7,38 | 10.750.866 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |