Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 11.85 | 11.88 | 11.66 | 11.72 | 11.72 | 1,398,300 |
20 jun 2024 | 12.24 | 12.24 | 11.75 | 11.81 | 11.81 | 2,512,700 |
19 jun 2024 | 12.12 | 12.25 | 11.95 | 12.15 | 12.15 | 2,417,400 |
18 jun 2024 | 12.00 | 12.17 | 11.83 | 12.11 | 12.11 | 2,207,700 |
17 jun 2024 | 11.88 | 11.97 | 11.73 | 11.88 | 11.88 | 1,930,900 |
14 jun 2024 | 11.97 | 12.11 | 11.82 | 11.90 | 11.90 | 2,065,200 |
13 jun 2024 | 12.11 | 12.21 | 11.91 | 11.98 | 11.98 | 2,412,900 |
12 jun 2024 | 11.95 | 12.18 | 11.85 | 12.03 | 12.03 | 2,906,800 |
11 jun 2024 | 11.76 | 12.00 | 11.47 | 11.94 | 11.94 | 2,720,300 |
07 jun 2024 | 11.20 | 11.81 | 11.20 | 11.76 | 11.76 | 3,971,340 |
07 jun 2024 | 0.1 Dividendo | |||||
06 jun 2024 | 11.97 | 12.09 | 11.20 | 11.30 | 11.20 | 4,578,790 |
05 jun 2024 | 12.41 | 12.41 | 12.00 | 12.04 | 11.93 | 3,101,880 |
04 jun 2024 | 12.67 | 12.70 | 12.26 | 12.41 | 12.30 | 3,326,620 |
03 jun 2024 | 13.00 | 13.00 | 12.57 | 12.77 | 12.66 | 3,157,900 |
31 may 2024 | 13.10 | 13.17 | 12.83 | 12.98 | 12.87 | 3,348,440 |
30 may 2024 | 12.99 | 13.19 | 12.89 | 13.06 | 12.94 | 3,500,100 |
29 may 2024 | 13.12 | 13.24 | 12.94 | 13.01 | 12.89 | 3,893,200 |
28 may 2024 | 13.69 | 13.69 | 13.10 | 13.12 | 13.00 | 4,541,580 |
27 may 2024 | 13.56 | 13.67 | 13.34 | 13.66 | 13.54 | 3,237,147 |
24 may 2024 | 14.14 | 14.25 | 13.45 | 13.55 | 13.43 | 5,755,497 |
23 may 2024 | 14.00 | 14.45 | 13.83 | 14.18 | 14.05 | 5,410,947 |
22 may 2024 | 14.35 | 14.47 | 14.00 | 14.11 | 13.99 | 4,904,040 |
21 may 2024 | 14.61 | 14.61 | 14.19 | 14.27 | 14.14 | 5,195,167 |
20 may 2024 | 14.28 | 14.79 | 14.25 | 14.70 | 14.57 | 9,689,067 |
17 may 2024 | 14.19 | 14.26 | 13.85 | 14.19 | 14.06 | 5,667,945 |
16 may 2024 | 13.95 | 14.35 | 13.95 | 14.13 | 14.00 | 5,967,990 |
15 may 2024 | 14.10 | 14.40 | 13.88 | 13.93 | 13.81 | 5,605,694 |
14 may 2024 | 13.99 | 14.26 | 13.73 | 14.22 | 14.09 | 6,970,947 |
13 may 2024 | 14.81 | 14.85 | 13.84 | 13.96 | 13.84 | 9,507,414 |
10 may 2024 | 15.51 | 15.56 | 14.77 | 15.02 | 14.89 | 10,226,220 |
09 may 2024 | 15.87 | 15.88 | 15.43 | 15.61 | 15.47 | 13,278,540 |
08 may 2024 | 15.11 | 16.81 | 14.90 | 16.37 | 16.23 | 21,134,193 |
07 may 2024 | 14.86 | 15.29 | 14.60 | 15.28 | 15.14 | 13,264,283 |
06 may 2024 | 14.62 | 15.10 | 14.46 | 14.96 | 14.83 | 12,023,392 |
30 abr 2024 | 15.09 | 15.50 | 14.32 | 14.62 | 14.49 | 16,767,157 |
29 abr 2024 | 15.80 | 16.00 | 15.35 | 15.52 | 15.38 | 17,162,997 |
26 abr 2024 | 15.92 | 17.58 | 15.92 | 16.20 | 16.06 | 26,741,646 |
25 abr 2024 | 15.20 | 17.38 | 15.00 | 17.38 | 17.23 | 30,971,916 |
24 abr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.66 | 2,616,300 |
23 abr 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.40 | 480,400 |
22 abr 2024 | 23.85 | 23.85 | 19.51 | 19.51 | 19.34 | 32,534,949 |
19 abr 2024 | 21.00 | 21.68 | 20.35 | 21.68 | 21.49 | 13,443,498 |
18 abr 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.54 | 1,059,560 |
17 abr 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.76 | 1,450,218 |
16 abr 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.15 | 3,335,880 |
15 abr 2024 | 13.60 | 14.81 | 13.60 | 14.81 | 14.68 | 15,226,957 |
12 abr 2024 | 12.12 | 13.46 | 12.12 | 13.46 | 13.34 | 10,463,944 |
11 abr 2024 | 11.91 | 12.28 | 11.75 | 12.24 | 12.13 | 2,928,180 |
10 abr 2024 | 12.17 | 12.20 | 11.78 | 12.01 | 11.90 | 3,115,800 |
09 abr 2024 | 12.05 | 12.28 | 11.96 | 12.27 | 12.16 | 3,243,840 |
08 abr 2024 | 12.46 | 12.50 | 12.00 | 12.12 | 12.01 | 4,062,500 |
03 abr 2024 | 12.50 | 12.74 | 12.10 | 12.66 | 12.55 | 6,314,400 |
02 abr 2024 | 12.90 | 13.15 | 12.40 | 12.56 | 12.45 | 9,877,581 |
01 abr 2024 | 11.84 | 13.20 | 11.73 | 13.20 | 13.08 | 10,896,388 |
29 mar 2024 | 11.55 | 12.54 | 11.55 | 12.00 | 11.89 | 1,874,394 |
28 mar 2024 | 11.30 | 11.63 | 11.15 | 11.40 | 11.30 | 2,036,474 |
27 mar 2024 | 11.45 | 11.60 | 11.10 | 11.11 | 11.01 | 1,456,600 |
26 mar 2024 | 11.29 | 11.64 | 11.11 | 11.45 | 11.35 | 1,553,600 |
25 mar 2024 | 11.72 | 11.88 | 11.30 | 11.40 | 11.30 | 1,953,800 |
22 mar 2024 | 11.88 | 12.09 | 11.63 | 11.65 | 11.55 | 1,497,550 |
21 mar 2024 | 11.86 | 12.09 | 11.62 | 11.88 | 11.77 | 1,960,300 |
20 mar 2024 | 11.58 | 11.94 | 11.56 | 11.83 | 11.73 | 1,826,100 |
19 mar 2024 | 11.65 | 11.73 | 11.47 | 11.58 | 11.48 | 1,867,900 |
18 mar 2024 | 11.30 | 11.65 | 11.24 | 11.60 | 11.50 | 2,329,700 |
15 mar 2024 | 10.98 | 11.26 | 10.94 | 11.20 | 11.10 | 1,328,100 |
14 mar 2024 | 11.08 | 11.18 | 10.86 | 10.98 | 10.88 | 1,467,800 |
13 mar 2024 | 11.11 | 11.25 | 10.84 | 11.10 | 11.00 | 1,693,252 |
12 mar 2024 | 10.84 | 11.18 | 10.70 | 11.14 | 11.04 | 1,917,100 |
11 mar 2024 | 10.45 | 10.85 | 10.41 | 10.84 | 10.74 | 2,145,800 |
08 mar 2024 | 10.48 | 10.57 | 10.31 | 10.52 | 10.43 | 1,231,200 |
07 mar 2024 | 10.52 | 10.68 | 10.32 | 10.42 | 10.33 | 1,551,180 |
06 mar 2024 | 10.24 | 10.50 | 10.15 | 10.43 | 10.34 | 1,448,238 |
05 mar 2024 | 10.51 | 10.51 | 10.18 | 10.23 | 10.14 | 1,779,700 |
04 mar 2024 | 10.55 | 10.80 | 10.26 | 10.51 | 10.42 | 2,044,100 |
01 mar 2024 | 10.62 | 10.82 | 10.40 | 10.53 | 10.44 | 2,160,028 |
29 feb 2024 | 10.00 | 10.74 | 9.83 | 10.62 | 10.53 | 3,887,200 |
28 feb 2024 | 11.55 | 11.95 | 10.40 | 10.40 | 10.31 | 4,464,480 |
27 feb 2024 | 11.09 | 11.60 | 10.98 | 11.55 | 11.45 | 1,798,840 |
26 feb 2024 | 10.94 | 11.42 | 10.90 | 11.09 | 10.99 | 3,071,763 |
23 feb 2024 | 10.61 | 10.85 | 10.46 | 10.80 | 10.70 | 2,081,700 |
22 feb 2024 | 10.08 | 10.56 | 10.08 | 10.50 | 10.41 | 2,311,636 |
21 feb 2024 | 9.72 | 10.65 | 9.64 | 10.16 | 10.07 | 2,689,190 |
20 feb 2024 | 9.67 | 9.75 | 9.41 | 9.71 | 9.62 | 2,222,083 |
19 feb 2024 | 9.20 | 9.77 | 9.20 | 9.53 | 9.45 | 3,472,604 |
08 feb 2024 | 8.23 | 9.09 | 7.72 | 9.09 | 9.01 | 4,813,624 |
07 feb 2024 | 8.87 | 8.97 | 7.99 | 8.26 | 8.19 | 4,711,586 |
06 feb 2024 | 9.05 | 9.18 | 8.58 | 8.83 | 8.75 | 4,704,247 |
05 feb 2024 | 10.37 | 10.37 | 9.52 | 9.53 | 9.45 | 3,581,899 |
02 feb 2024 | 11.24 | 11.69 | 10.17 | 10.58 | 10.49 | 3,045,675 |
01 feb 2024 | 11.49 | 11.50 | 10.86 | 11.26 | 11.16 | 3,191,700 |
31 ene 2024 | 12.20 | 12.20 | 11.35 | 11.36 | 11.26 | 3,045,675 |
30 ene 2024 | 12.83 | 12.94 | 12.01 | 12.20 | 12.09 | 2,275,640 |
29 ene 2024 | 13.43 | 13.54 | 12.77 | 12.88 | 12.77 | 2,950,000 |
26 ene 2024 | 13.39 | 13.61 | 13.15 | 13.20 | 13.08 | 2,755,000 |
25 ene 2024 | 12.79 | 13.41 | 12.50 | 13.40 | 13.28 | 5,073,240 |
24 ene 2024 | 12.68 | 12.81 | 12.22 | 12.66 | 12.55 | 9,038,025 |
23 ene 2024 | 12.94 | 13.18 | 12.68 | 12.68 | 12.57 | 6,729,581 |
22 ene 2024 | 16.39 | 17.23 | 14.09 | 14.09 | 13.97 | 11,016,481 |
19 ene 2024 | 15.84 | 16.07 | 15.54 | 15.66 | 15.52 | 1,118,540 |
*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. |