Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 jun 2023 | 11.66 | 11.66 | 11.51 | 11.53 | 11.53 | 347,892 |
07 jun 2023 | 11.58 | 11.69 | 11.49 | 11.67 | 11.67 | 1,378,700 |
06 jun 2023 | 11.65 | 11.67 | 11.49 | 11.57 | 11.57 | 2,656,900 |
05 jun 2023 | 11.43 | 11.63 | 11.43 | 11.62 | 11.62 | 2,127,500 |
02 jun 2023 | 11.50 | 11.53 | 11.35 | 11.44 | 11.44 | 1,978,400 |
01 jun 2023 | 11.40 | 11.59 | 11.35 | 11.53 | 11.53 | 2,092,000 |
31 may 2023 | 11.23 | 11.46 | 11.04 | 11.44 | 11.44 | 5,942,000 |
30 may 2023 | 11.32 | 11.36 | 11.18 | 11.26 | 11.26 | 1,415,000 |
29 may 2023 | 11.20 | 11.30 | 11.20 | 11.22 | 11.22 | 463,800 |
26 may 2023 | 11.32 | 11.35 | 11.17 | 11.28 | 11.28 | 1,518,000 |
25 may 2023 | 11.54 | 11.60 | 11.27 | 11.33 | 11.33 | 1,931,400 |
24 may 2023 | 11.55 | 11.63 | 11.48 | 11.60 | 11.60 | 1,519,700 |
23 may 2023 | 11.49 | 11.72 | 11.47 | 11.59 | 11.59 | 1,851,800 |
19 may 2023 | 11.42 | 11.50 | 11.38 | 11.44 | 11.44 | 1,370,900 |
18 may 2023 | 11.43 | 11.49 | 11.32 | 11.39 | 11.39 | 2,794,600 |
17 may 2023 | 11.40 | 11.52 | 11.30 | 11.49 | 11.49 | 2,189,000 |
16 may 2023 | 11.49 | 11.50 | 11.34 | 11.42 | 11.42 | 1,723,900 |
15 may 2023 | 11.67 | 11.72 | 11.51 | 11.56 | 11.56 | 1,659,200 |
12 may 2023 | 11.65 | 11.84 | 11.59 | 11.66 | 11.66 | 1,505,100 |
11 may 2023 | 12.05 | 12.31 | 11.58 | 11.61 | 11.61 | 3,542,400 |
10 may 2023 | 11.92 | 11.98 | 11.81 | 11.93 | 11.93 | 1,860,300 |
09 may 2023 | 11.73 | 11.99 | 11.73 | 11.89 | 11.89 | 1,841,000 |
08 may 2023 | 11.78 | 11.86 | 11.75 | 11.81 | 11.81 | 1,169,400 |
05 may 2023 | 11.75 | 11.87 | 11.69 | 11.80 | 11.80 | 2,805,300 |
04 may 2023 | 11.87 | 11.87 | 11.60 | 11.76 | 11.76 | 1,839,000 |
03 may 2023 | 11.57 | 11.89 | 11.57 | 11.88 | 11.88 | 2,596,600 |
02 may 2023 | 11.42 | 11.55 | 11.32 | 11.55 | 11.55 | 2,689,900 |
01 may 2023 | 11.47 | 11.49 | 11.40 | 11.45 | 11.45 | 1,986,600 |
28 abr 2023 | 11.41 | 11.85 | 11.36 | 11.52 | 11.52 | 4,739,900 |
27 abr 2023 | 11.42 | 11.50 | 11.31 | 11.41 | 11.41 | 1,634,300 |
26 abr 2023 | 11.45 | 11.48 | 11.20 | 11.37 | 11.37 | 2,216,800 |
25 abr 2023 | 11.56 | 11.62 | 11.40 | 11.48 | 11.48 | 2,013,300 |
24 abr 2023 | 11.43 | 11.60 | 11.34 | 11.55 | 11.55 | 3,176,700 |
21 abr 2023 | 10.93 | 11.76 | 10.93 | 11.31 | 11.31 | 5,835,400 |
20 abr 2023 | 10.81 | 10.95 | 10.76 | 10.89 | 10.89 | 4,140,900 |
19 abr 2023 | 10.68 | 11.03 | 10.62 | 10.84 | 10.84 | 4,135,400 |
18 abr 2023 | 11.20 | 11.21 | 10.75 | 10.78 | 10.78 | 8,089,100 |
17 abr 2023 | 11.85 | 11.89 | 11.27 | 11.37 | 11.37 | 8,933,800 |
14 abr 2023 | 11.75 | 11.91 | 11.51 | 11.54 | 11.54 | 4,266,500 |
13 abr 2023 | 11.65 | 11.80 | 11.61 | 11.74 | 11.74 | 2,149,000 |
12 abr 2023 | 11.85 | 11.98 | 11.69 | 11.72 | 11.72 | 2,283,200 |
11 abr 2023 | 11.69 | 11.88 | 11.68 | 11.78 | 11.78 | 2,524,000 |
10 abr 2023 | 11.58 | 11.69 | 11.44 | 11.67 | 11.67 | 4,516,200 |
06 abr 2023 | 11.45 | 11.65 | 11.44 | 11.60 | 11.60 | 6,633,100 |
05 abr 2023 | 11.32 | 11.56 | 11.31 | 11.47 | 11.47 | 3,815,800 |
04 abr 2023 | 11.24 | 11.41 | 11.17 | 11.29 | 11.29 | 3,298,100 |
03 abr 2023 | 11.26 | 11.43 | 11.16 | 11.24 | 11.24 | 4,197,400 |
31 mar 2023 | 11.52 | 11.59 | 11.23 | 11.34 | 11.34 | 5,470,700 |
30 mar 2023 | 11.10 | 11.66 | 11.02 | 11.59 | 11.59 | 10,550,800 |
30 mar 2023 | 0.147 Dividendo | |||||
29 mar 2023 | 10.96 | 11.22 | 10.91 | 11.18 | 11.03 | 2,974,400 |
28 mar 2023 | 11.00 | 11.08 | 10.83 | 10.87 | 10.73 | 1,763,300 |
27 mar 2023 | 10.95 | 11.13 | 10.92 | 10.99 | 10.85 | 2,735,100 |
24 mar 2023 | 10.61 | 11.00 | 10.61 | 11.00 | 10.86 | 3,322,900 |
23 mar 2023 | 10.69 | 10.83 | 10.58 | 10.63 | 10.49 | 3,058,000 |
22 mar 2023 | 10.74 | 10.89 | 10.63 | 10.70 | 10.56 | 3,647,400 |
21 mar 2023 | 10.62 | 10.85 | 10.57 | 10.78 | 10.64 | 3,517,500 |
20 mar 2023 | 10.85 | 10.91 | 10.59 | 10.65 | 10.51 | 4,487,500 |
17 mar 2023 | 10.61 | 10.98 | 10.52 | 10.92 | 10.78 | 9,526,700 |
16 mar 2023 | 10.48 | 10.56 | 10.30 | 10.50 | 10.36 | 2,522,200 |
15 mar 2023 | 10.46 | 10.59 | 10.33 | 10.52 | 10.38 | 4,557,100 |
14 mar 2023 | 10.41 | 10.65 | 10.38 | 10.55 | 10.41 | 5,333,500 |
13 mar 2023 | 10.09 | 10.52 | 10.03 | 10.32 | 10.18 | 3,458,300 |
10 mar 2023 | 10.40 | 10.43 | 10.18 | 10.23 | 10.10 | 5,495,300 |
09 mar 2023 | 10.63 | 10.68 | 10.42 | 10.45 | 10.31 | 2,401,300 |
08 mar 2023 | 10.56 | 10.66 | 10.42 | 10.66 | 10.52 | 1,984,400 |
07 mar 2023 | 10.56 | 10.69 | 10.44 | 10.58 | 10.44 | 2,500,700 |
06 mar 2023 | 10.66 | 10.75 | 10.52 | 10.53 | 10.39 | 1,532,900 |
03 mar 2023 | 10.41 | 10.77 | 10.40 | 10.64 | 10.50 | 2,237,700 |
02 mar 2023 | 10.22 | 10.40 | 10.16 | 10.38 | 10.24 | 1,655,400 |
01 mar 2023 | 10.39 | 10.40 | 10.10 | 10.25 | 10.12 | 2,562,600 |
28 feb 2023 | 10.41 | 10.53 | 10.31 | 10.42 | 10.28 | 3,930,800 |
27 feb 2023 | 10.66 | 10.77 | 10.40 | 10.42 | 10.28 | 3,357,700 |
24 feb 2023 | 10.67 | 10.70 | 10.53 | 10.65 | 10.51 | 3,875,400 |
23 feb 2023 | 10.57 | 10.72 | 10.49 | 10.72 | 10.58 | 5,867,300 |
22 feb 2023 | 10.39 | 10.62 | 10.35 | 10.50 | 10.36 | 3,285,100 |
21 feb 2023 | 10.61 | 10.73 | 10.34 | 10.36 | 10.22 | 3,131,900 |
17 feb 2023 | 10.54 | 10.64 | 10.40 | 10.55 | 10.41 | 2,587,300 |
16 feb 2023 | 10.37 | 10.65 | 10.31 | 10.46 | 10.32 | 5,571,400 |
15 feb 2023 | 9.84 | 10.25 | 9.84 | 10.19 | 10.06 | 4,710,300 |
14 feb 2023 | 9.97 | 10.00 | 9.76 | 9.86 | 9.73 | 3,615,100 |
13 feb 2023 | 9.90 | 10.10 | 9.88 | 10.02 | 9.89 | 2,987,000 |
10 feb 2023 | 9.70 | 9.95 | 9.69 | 9.92 | 9.79 | 3,186,600 |
09 feb 2023 | 9.90 | 9.99 | 9.70 | 9.75 | 9.62 | 3,072,900 |
08 feb 2023 | 9.97 | 10.02 | 9.76 | 9.90 | 9.77 | 3,246,300 |
07 feb 2023 | 9.88 | 10.02 | 9.84 | 9.97 | 9.84 | 3,160,100 |
06 feb 2023 | 9.88 | 10.02 | 9.83 | 9.94 | 9.81 | 2,813,400 |
03 feb 2023 | 9.97 | 9.98 | 9.82 | 9.89 | 9.76 | 3,162,400 |
02 feb 2023 | 9.89 | 10.13 | 9.82 | 9.97 | 9.84 | 4,484,900 |
01 feb 2023 | 9.67 | 9.88 | 9.63 | 9.80 | 9.67 | 3,482,100 |
31 ene 2023 | 9.63 | 9.73 | 9.60 | 9.70 | 9.57 | 5,271,700 |
30 ene 2023 | 9.68 | 9.73 | 9.57 | 9.61 | 9.48 | 4,790,200 |
27 ene 2023 | 9.67 | 9.79 | 9.63 | 9.72 | 9.59 | 5,761,400 |
26 ene 2023 | 9.80 | 9.80 | 9.67 | 9.72 | 9.59 | 6,828,100 |
25 ene 2023 | 9.73 | 9.87 | 9.66 | 9.78 | 9.65 | 3,921,800 |
24 ene 2023 | 9.70 | 9.84 | 9.61 | 9.80 | 9.67 | 3,818,000 |
23 ene 2023 | 9.61 | 9.79 | 9.55 | 9.78 | 9.65 | 4,824,300 |
20 ene 2023 | 9.40 | 9.61 | 9.24 | 9.61 | 9.48 | 4,881,500 |
19 ene 2023 | 9.26 | 9.43 | 9.21 | 9.41 | 9.29 | 3,249,000 |
18 ene 2023 | 9.66 | 9.66 | 9.30 | 9.36 | 9.24 | 6,275,400 |
*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. |