Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 may 2024 | - | - | - | - | - | - |
27 may 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
24 may 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
24 may 2024 | 0.067 Dividendo | |||||
23 may 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.46 | - |
22 may 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.46 | - |
21 may 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.45 | - |
17 may 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.45 | - |
16 may 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.44 | - |
15 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.44 | - |
14 may 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.43 | - |
13 may 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.42 | - |
10 may 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.43 | - |
09 may 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.42 | - |
08 may 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.41 | - |
07 may 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.42 | - |
06 may 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.41 | - |
03 may 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.40 | - |
02 may 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.39 | - |
30 abr 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.40 | - |
29 abr 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.39 | - |
26 abr 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.39 | - |
25 abr 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.38 | - |
24 abr 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.39 | - |
23 abr 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.39 | - |
22 abr 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.39 | - |
19 abr 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.46 | - |
19 abr 2024 | 0.067 Dividendo | |||||
18 abr 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.39 | - |
16 abr 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.38 | - |
15 abr 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.37 | - |
12 abr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.37 | - |
10 abr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.37 | - |
09 abr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.36 | - |
08 abr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.36 | - |
05 abr 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.36 | - |
04 abr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.35 | - |
03 abr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.34 | - |
02 abr 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.33 | - |
01 abr 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.33 | - |
28 mar 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.32 | - |
27 mar 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.31 | - |
26 mar 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.29 | - |
22 mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.37 | - |
22 mar 2024 | 0.072 Dividendo | |||||
21 mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.29 | - |
20 mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.30 | - |
19 mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.29 | - |
18 mar 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.29 | - |
15 mar 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.28 | - |
14 mar 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.27 | - |
13 mar 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.28 | - |
12 mar 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.27 | - |
11 mar 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.28 | - |
07 mar 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.27 | - |
06 mar 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.26 | - |
05 mar 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.26 | - |
04 mar 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.26 | - |
01 mar 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.25 | - |
29 feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.24 | - |
28 feb 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.26 | - |
27 feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.24 | - |
26 feb 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.24 | - |
23 feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.31 | - |
23 feb 2024 | 0.0718 Dividendo | |||||
22 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.23 | - |
21 feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.23 | - |
20 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.23 | - |
19 feb 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.22 | - |
16 feb 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.22 | - |
15 feb 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.21 | - |
14 feb 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.20 | - |
13 feb 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.20 | - |
12 feb 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.21 | - |
09 feb 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.20 | - |
08 feb 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.19 | - |
07 feb 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.19 | - |
06 feb 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.19 | - |
05 feb 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.20 | - |
02 feb 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.18 | - |
01 feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.18 | - |
31 ene 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.17 | - |
30 ene 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.17 | - |
29 ene 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.17 | - |
25 ene 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.16 | - |
24 ene 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.15 | - |
23 ene 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.17 | - |
19 ene 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.21 | - |
19 ene 2024 | 0.0717 Dividendo | |||||
18 ene 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.13 | - |
17 ene 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.14 | - |
16 ene 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.14 | - |
15 ene 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.13 | - |
12 ene 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.13 | - |
11 ene 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.12 | - |
10 ene 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.12 | - |
09 ene 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.12 | - |
08 ene 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.12 | - |
05 ene 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.11 | - |
04 ene 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.09 | - |
*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. |