Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | - | - | - | - | - | - |
13 jun 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
12 jun 2024 | - | - | - | - | - | - |
11 jun 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
10 jun 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
07 jun 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
06 jun 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
05 jun 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
04 jun 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
03 jun 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
31 may 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
30 may 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
29 may 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
28 may 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
27 may 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
24 may 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
23 may 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
22 may 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
21 may 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
17 may 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
16 may 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
15 may 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
14 may 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
13 may 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
10 may 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
09 may 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
08 may 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
07 may 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
06 may 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
03 may 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
02 may 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
01 may 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
30 abr 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
29 abr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
26 abr 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
25 abr 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
24 abr 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
23 abr 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
22 abr 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
19 abr 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
18 abr 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
17 abr 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
16 abr 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
15 abr 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
12 abr 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
11 abr 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
10 abr 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
09 abr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
08 abr 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
05 abr 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
04 abr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
03 abr 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
02 abr 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
01 abr 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
28 mar 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
27 mar 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
26 mar 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
25 mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
22 mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
21 mar 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
20 mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
19 mar 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
18 mar 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
15 mar 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
14 mar 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
13 mar 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
12 mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
11 mar 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
08 mar 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
07 mar 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
06 mar 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
05 mar 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
04 mar 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
01 mar 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
29 feb 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
28 feb 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
27 feb 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
26 feb 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
23 feb 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
22 feb 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
21 feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
20 feb 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
16 feb 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
15 feb 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
14 feb 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
13 feb 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
12 feb 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
09 feb 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
08 feb 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
07 feb 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
06 feb 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
05 feb 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
02 feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
01 feb 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
31 ene 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
30 ene 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
29 ene 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
26 ene 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
25 ene 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
24 ene 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
*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. |