Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 11.40 | 11.36 | 11.12 | 11.32 | 11.32 | 14,326,498 |
03 jun 2024 | 11.42 | 11.45 | 11.17 | 11.27 | 11.27 | 11,859,739 |
31 may 2024 | 11.40 | 11.60 | 11.39 | 11.41 | 11.41 | 8,701,512 |
30 may 2024 | 11.45 | 11.54 | 11.31 | 11.41 | 11.41 | 9,334,661 |
29 may 2024 | 11.48 | 11.67 | 11.38 | 11.43 | 11.43 | 9,552,196 |
28 may 2024 | 11.78 | 11.86 | 11.48 | 11.51 | 11.51 | 11,196,370 |
27 may 2024 | 11.73 | 11.89 | 11.41 | 11.85 | 11.85 | 13,799,313 |
24 may 2024 | 11.80 | 11.90 | 11.59 | 11.62 | 11.62 | 12,571,325 |
24 may 2024 | 0.1 Dividendo | |||||
23 may 2024 | 12.14 | 12.14 | 11.83 | 11.83 | 11.73 | 10,919,380 |
22 may 2024 | 12.02 | 12.15 | 11.96 | 12.14 | 12.04 | 9,439,273 |
21 may 2024 | 12.30 | 12.35 | 12.00 | 12.01 | 11.91 | 15,005,449 |
20 may 2024 | 12.29 | 12.60 | 12.27 | 12.38 | 12.28 | 18,577,274 |
17 may 2024 | 12.12 | 12.28 | 12.06 | 12.24 | 12.14 | 14,954,992 |
16 may 2024 | 12.19 | 12.25 | 12.07 | 12.12 | 12.02 | 8,286,950 |
15 may 2024 | 12.45 | 12.47 | 12.11 | 12.14 | 12.04 | 12,333,735 |
14 may 2024 | 12.56 | 12.60 | 12.39 | 12.43 | 12.32 | 8,993,318 |
13 may 2024 | 12.58 | 12.70 | 12.41 | 12.48 | 12.37 | 9,773,800 |
10 may 2024 | 12.80 | 12.86 | 12.50 | 12.56 | 12.45 | 12,981,791 |
09 may 2024 | 12.74 | 13.00 | 12.71 | 12.75 | 12.64 | 16,240,379 |
08 may 2024 | 13.11 | 13.11 | 12.76 | 12.76 | 12.65 | 11,078,900 |
07 may 2024 | 12.90 | 13.24 | 12.83 | 13.16 | 13.05 | 19,223,100 |
06 may 2024 | 12.81 | 13.04 | 12.79 | 12.85 | 12.74 | 18,606,933 |
30 abr 2024 | 13.00 | 13.00 | 12.57 | 12.58 | 12.47 | 18,098,552 |
29 abr 2024 | 12.45 | 13.07 | 12.40 | 12.95 | 12.84 | 29,757,988 |
26 abr 2024 | 12.04 | 12.49 | 12.04 | 12.44 | 12.33 | 19,495,445 |
25 abr 2024 | 12.38 | 12.48 | 12.08 | 12.13 | 12.03 | 18,863,261 |
24 abr 2024 | 12.34 | 12.57 | 12.18 | 12.52 | 12.41 | 17,832,147 |
23 abr 2024 | 11.82 | 12.49 | 11.82 | 12.34 | 12.24 | 28,399,295 |
22 abr 2024 | 11.90 | 12.21 | 11.72 | 11.92 | 11.82 | 25,355,080 |
19 abr 2024 | 11.80 | 11.85 | 11.39 | 11.75 | 11.65 | 45,685,179 |
18 abr 2024 | 12.00 | 12.30 | 11.89 | 12.16 | 12.06 | 21,645,130 |
17 abr 2024 | 11.79 | 12.10 | 11.76 | 12.10 | 12.00 | 20,319,625 |
16 abr 2024 | 11.90 | 12.12 | 11.55 | 11.60 | 11.50 | 25,224,520 |
15 abr 2024 | 11.58 | 12.13 | 11.51 | 12.04 | 11.94 | 34,493,094 |
12 abr 2024 | 11.91 | 11.98 | 11.53 | 11.54 | 11.44 | 29,764,121 |
11 abr 2024 | 12.10 | 12.35 | 12.00 | 12.00 | 11.90 | 23,992,209 |
10 abr 2024 | 12.50 | 12.51 | 12.03 | 12.14 | 12.04 | 26,348,644 |
09 abr 2024 | 12.50 | 12.72 | 12.43 | 12.55 | 12.44 | 19,178,683 |
08 abr 2024 | 13.20 | 13.25 | 12.50 | 12.58 | 12.47 | 36,024,547 |
03 abr 2024 | 13.14 | 13.50 | 12.98 | 13.31 | 13.20 | 33,858,968 |
02 abr 2024 | 13.33 | 13.88 | 13.19 | 13.23 | 13.12 | 47,200,971 |
01 abr 2024 | 12.78 | 13.20 | 12.70 | 13.17 | 13.06 | 22,950,077 |
29 mar 2024 | 12.54 | 12.98 | 12.47 | 12.78 | 12.67 | 12,291,828 |
28 mar 2024 | 12.14 | 12.79 | 12.13 | 12.60 | 12.49 | 22,418,670 |
27 mar 2024 | 13.10 | 13.16 | 12.20 | 12.22 | 12.12 | 26,831,080 |
26 mar 2024 | 12.51 | 13.31 | 12.51 | 13.09 | 12.98 | 32,911,879 |
25 mar 2024 | 12.74 | 12.94 | 12.51 | 12.53 | 12.42 | 19,886,791 |
22 mar 2024 | 13.22 | 13.29 | 12.75 | 12.75 | 12.64 | 21,812,636 |
21 mar 2024 | 13.39 | 13.65 | 13.24 | 13.29 | 13.18 | 21,224,491 |
20 mar 2024 | 13.00 | 13.36 | 12.99 | 13.25 | 13.14 | 20,744,538 |
19 mar 2024 | 13.20 | 13.48 | 13.02 | 13.03 | 12.92 | 19,288,688 |
18 mar 2024 | 13.18 | 13.25 | 12.84 | 13.24 | 13.13 | 23,327,384 |
15 mar 2024 | 13.18 | 13.18 | 12.75 | 13.08 | 12.97 | 21,387,575 |
14 mar 2024 | 12.88 | 13.36 | 12.88 | 13.18 | 13.07 | 32,897,408 |
13 mar 2024 | 12.90 | 12.91 | 12.65 | 12.83 | 12.72 | 16,158,045 |
12 mar 2024 | 12.70 | 12.90 | 12.57 | 12.90 | 12.79 | 20,160,607 |
11 mar 2024 | 12.30 | 12.68 | 12.21 | 12.67 | 12.56 | 17,143,689 |
08 mar 2024 | 12.30 | 12.44 | 12.17 | 12.30 | 12.20 | 14,987,238 |
07 mar 2024 | 12.66 | 12.82 | 12.33 | 12.33 | 12.23 | 18,401,011 |
06 mar 2024 | 12.76 | 12.86 | 12.52 | 12.69 | 12.58 | 24,727,889 |
05 mar 2024 | 13.02 | 13.05 | 12.65 | 12.91 | 12.80 | 28,439,462 |
04 mar 2024 | 13.27 | 13.41 | 13.03 | 13.16 | 13.05 | 22,859,533 |
01 mar 2024 | 13.18 | 13.29 | 12.97 | 13.14 | 13.03 | 18,043,720 |
29 feb 2024 | 12.73 | 13.18 | 12.73 | 13.18 | 13.07 | 24,056,535 |
28 feb 2024 | 13.14 | 13.54 | 12.80 | 12.80 | 12.69 | 36,609,326 |
27 feb 2024 | 12.99 | 13.14 | 12.73 | 13.14 | 13.03 | 28,044,061 |
26 feb 2024 | 13.21 | 13.38 | 12.87 | 13.05 | 12.94 | 23,029,039 |
23 feb 2024 | 13.20 | 13.25 | 12.87 | 13.19 | 13.08 | 18,690,383 |
22 feb 2024 | 13.02 | 13.34 | 12.95 | 13.20 | 13.09 | 18,728,043 |
21 feb 2024 | 12.99 | 13.46 | 12.74 | 13.14 | 13.03 | 22,621,421 |
20 feb 2024 | 13.18 | 13.38 | 12.84 | 13.09 | 12.98 | 22,408,455 |
19 feb 2024 | 13.65 | 13.70 | 12.82 | 13.14 | 13.03 | 34,720,308 |
08 feb 2024 | 13.50 | 14.29 | 13.26 | 13.39 | 13.28 | 40,816,101 |
07 feb 2024 | 13.13 | 13.90 | 13.02 | 13.64 | 13.52 | 47,485,824 |
06 feb 2024 | 11.43 | 13.19 | 11.34 | 13.14 | 13.03 | 39,328,059 |
05 feb 2024 | 10.94 | 12.00 | 10.70 | 11.57 | 11.47 | 34,984,013 |
02 feb 2024 | 11.49 | 11.55 | 10.62 | 11.09 | 11.00 | 19,376,854 |
01 feb 2024 | 11.69 | 11.80 | 11.34 | 11.37 | 11.27 | 18,746,404 |
31 ene 2024 | 11.76 | 11.96 | 11.56 | 11.74 | 11.64 | 17,682,800 |
30 ene 2024 | 12.03 | 12.25 | 11.69 | 11.72 | 11.62 | 15,924,671 |
29 ene 2024 | 12.58 | 12.60 | 12.06 | 12.08 | 11.98 | 21,062,857 |
26 ene 2024 | 13.19 | 13.30 | 12.51 | 12.58 | 12.47 | 30,789,094 |
25 ene 2024 | 12.78 | 13.47 | 12.70 | 13.45 | 13.34 | 51,537,696 |
24 ene 2024 | 12.02 | 12.86 | 11.92 | 12.84 | 12.73 | 62,977,443 |
23 ene 2024 | 11.71 | 11.82 | 11.41 | 11.68 | 11.58 | 37,648,974 |
22 ene 2024 | 11.45 | 12.01 | 11.31 | 11.55 | 11.45 | 57,343,693 |
19 ene 2024 | 11.42 | 11.80 | 11.30 | 11.31 | 11.21 | 31,235,548 |
18 ene 2024 | 11.50 | 11.62 | 10.60 | 11.35 | 11.25 | 68,616,752 |
17 ene 2024 | 12.32 | 12.45 | 11.89 | 11.90 | 11.80 | 19,270,491 |
16 ene 2024 | 12.72 | 12.74 | 12.17 | 12.30 | 12.20 | 24,757,828 |
15 ene 2024 | 13.13 | 13.20 | 12.72 | 12.74 | 12.63 | 16,588,894 |
12 ene 2024 | 13.45 | 13.54 | 13.13 | 13.13 | 13.02 | 11,853,901 |
11 ene 2024 | 13.66 | 13.71 | 13.45 | 13.50 | 13.39 | 12,361,600 |
10 ene 2024 | 13.67 | 13.77 | 13.42 | 13.61 | 13.49 | 6,839,114 |
09 ene 2024 | 13.60 | 13.85 | 13.51 | 13.70 | 13.58 | 7,696,033 |
08 ene 2024 | 13.97 | 13.97 | 13.56 | 13.58 | 13.47 | 7,515,275 |
05 ene 2024 | 14.04 | 14.18 | 13.94 | 14.01 | 13.89 | 7,267,475 |
04 ene 2024 | 14.06 | 14.16 | 13.92 | 14.03 | 13.91 | 7,829,259 |
03 ene 2024 | 14.11 | 14.28 | 13.93 | 14.04 | 13.92 | 7,037,300 |
*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. |