Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | - | - | - | - | - | - |
13 jun 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
12 jun 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
11 jun 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
07 jun 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
06 jun 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
05 jun 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
04 jun 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
03 jun 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
31 may 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
30 may 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
29 may 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
28 may 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
27 may 2024 | - | - | - | - | - | - |
24 may 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
23 may 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
22 may 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
21 may 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
20 may 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
17 may 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
16 may 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
15 may 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
15 may 2024 | 0.062 Dividendo | |||||
14 may 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.36 | - |
13 may 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.31 | - |
10 may 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.31 | - |
09 may 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.30 | - |
08 may 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.28 | - |
07 may 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.27 | - |
06 may 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.26 | - |
03 may 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.18 | - |
02 may 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.09 | - |
30 abr 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.05 | - |
29 abr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.18 | - |
26 abr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.16 | - |
25 abr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.04 | - |
24 abr 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.05 | - |
23 abr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.09 | - |
22 abr 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.01 | - |
19 abr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.89 | - |
18 abr 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.99 | - |
17 abr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.07 | - |
16 abr 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.15 | - |
16 abr 2024 | 0.062 Dividendo | |||||
15 abr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.11 | - |
12 abr 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.23 | - |
11 abr 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.30 | - |
10 abr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.15 | - |
09 abr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.27 | - |
08 abr 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.26 | - |
03 abr 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.28 | - |
02 abr 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.25 | - |
01 abr 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.27 | - |
29 mar 2024 | - | - | - | - | - | - |
28 mar 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.26 | - |
27 mar 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.26 | - |
26 mar 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.21 | - |
25 mar 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.23 | - |
22 mar 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.30 | - |
21 mar 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.24 | - |
20 mar 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.20 | - |
19 mar 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.10 | - |
18 mar 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.03 | - |
15 mar 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 10.97 | - |
14 mar 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.00 | - |
14 mar 2024 | 0.062 Dividendo | |||||
13 mar 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.03 | - |
12 mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.07 | - |
11 mar 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 10.99 | - |
08 mar 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.04 | - |
07 mar 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.17 | - |
06 mar 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.08 | - |
05 mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.01 | - |
04 mar 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.07 | - |
01 mar 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.10 | - |
29 feb 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 10.94 | - |
27 feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 10.89 | - |
26 feb 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.88 | - |
26 feb 2024 | 0.062 Dividendo | |||||
23 feb 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 10.89 | - |
22 feb 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 10.89 | - |
21 feb 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.68 | - |
20 feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.70 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.71 | - |
15 feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.79 | - |
05 feb 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.72 | - |
02 feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.70 | - |
01 feb 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.63 | - |
31 ene 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.55 | - |
30 ene 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.59 | - |
29 ene 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.64 | - |
26 ene 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.60 | - |
25 ene 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.64 | - |
24 ene 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.62 | - |
23 ene 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.57 | - |
22 ene 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.57 | - |
19 ene 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.59 | - |
18 ene 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.51 | - |
17 ene 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.46 | - |
*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. |