Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 10.46 | 10.56 | 10.07 | 10.49 | 10.49 | 775,700 |
23 may 2024 | 11.38 | 11.40 | 10.35 | 10.52 | 10.52 | 1,571,800 |
22 may 2024 | 11.50 | 11.66 | 11.14 | 11.42 | 11.42 | 792,100 |
21 may 2024 | 11.61 | 11.75 | 11.41 | 11.60 | 11.60 | 698,900 |
20 may 2024 | 11.02 | 11.56 | 10.90 | 11.56 | 11.56 | 1,764,400 |
17 may 2024 | 11.13 | 11.21 | 10.87 | 11.07 | 11.07 | 1,289,600 |
16 may 2024 | 11.10 | 11.15 | 10.86 | 11.15 | 11.15 | 492,400 |
15 may 2024 | 10.83 | 11.03 | 10.67 | 11.02 | 11.02 | 828,600 |
14 may 2024 | 10.45 | 10.88 | 10.45 | 10.83 | 10.83 | 691,800 |
13 may 2024 | 10.28 | 10.69 | 10.23 | 10.64 | 10.64 | 738,600 |
10 may 2024 | 9.90 | 10.39 | 9.57 | 10.28 | 10.28 | 1,873,100 |
09 may 2024 | 10.06 | 10.06 | 9.66 | 9.79 | 9.79 | 1,325,300 |
08 may 2024 | 10.30 | 10.30 | 9.99 | 10.13 | 10.13 | 610,500 |
07 may 2024 | 10.31 | 10.39 | 10.17 | 10.25 | 10.25 | 695,500 |
06 may 2024 | 10.63 | 10.69 | 10.22 | 10.23 | 10.23 | 813,500 |
03 may 2024 | 10.70 | 10.97 | 10.58 | 10.65 | 10.65 | 859,200 |
02 may 2024 | 10.52 | 10.81 | 10.39 | 10.45 | 10.45 | 928,100 |
30 abr 2024 | 11.25 | 11.32 | 10.45 | 10.45 | 10.45 | 939,000 |
29 abr 2024 | 11.23 | 11.39 | 11.13 | 11.34 | 11.34 | 576,100 |
26 abr 2024 | 10.89 | 11.24 | 10.82 | 11.23 | 11.23 | 627,200 |
25 abr 2024 | 10.30 | 10.82 | 10.11 | 10.77 | 10.77 | 1,262,200 |
24 abr 2024 | 10.73 | 10.81 | 10.27 | 10.33 | 10.33 | 475,900 |
23 abr 2024 | 10.61 | 10.84 | 10.59 | 10.76 | 10.76 | 346,400 |
22 abr 2024 | 10.49 | 10.77 | 10.33 | 10.77 | 10.77 | 749,400 |
19 abr 2024 | 10.35 | 10.78 | 10.31 | 10.42 | 10.42 | 939,000 |
18 abr 2024 | 10.60 | 10.70 | 10.30 | 10.39 | 10.39 | 861,600 |
17 abr 2024 | 10.90 | 11.11 | 10.56 | 10.60 | 10.60 | 773,300 |
16 abr 2024 | 10.74 | 11.13 | 10.51 | 10.84 | 10.84 | 1,345,900 |
15 abr 2024 | 11.23 | 11.23 | 10.65 | 10.79 | 10.79 | 881,800 |
12 abr 2024 | 11.92 | 11.92 | 11.14 | 11.20 | 11.20 | 841,300 |
11 abr 2024 | 12.14 | 12.22 | 11.72 | 11.81 | 11.81 | 445,400 |
10 abr 2024 | 12.38 | 12.50 | 12.00 | 12.14 | 12.14 | 629,000 |
09 abr 2024 | 12.05 | 12.45 | 12.05 | 12.42 | 12.42 | 365,300 |
08 abr 2024 | 11.83 | 12.13 | 11.79 | 12.04 | 12.04 | 560,200 |
05 abr 2024 | 11.68 | 11.97 | 11.55 | 11.83 | 11.83 | 512,500 |
04 abr 2024 | 11.46 | 11.88 | 11.46 | 11.70 | 11.70 | 698,900 |
03 abr 2024 | 11.75 | 11.75 | 11.30 | 11.45 | 11.45 | 544,600 |
03 abr 2024 | 0.069437 Dividendo | |||||
02 abr 2024 | 12.06 | 12.06 | 11.70 | 11.80 | 11.73 | 761,000 |
01 abr 2024 | 12.77 | 12.77 | 12.09 | 12.09 | 12.02 | 446,200 |
28 mar 2024 | 12.47 | 12.62 | 12.21 | 12.59 | 12.52 | 645,600 |
27 mar 2024 | 13.45 | 13.67 | 11.50 | 12.45 | 12.38 | 3,856,200 |
26 mar 2024 | 13.38 | 13.80 | 13.01 | 13.45 | 13.37 | 470,100 |
25 mar 2024 | 13.40 | 13.41 | 13.03 | 13.16 | 13.08 | 375,000 |
22 mar 2024 | 13.55 | 13.71 | 13.16 | 13.40 | 13.32 | 315,700 |
21 mar 2024 | 13.56 | 13.60 | 13.27 | 13.53 | 13.45 | 269,800 |
20 mar 2024 | 13.34 | 13.54 | 13.01 | 13.44 | 13.36 | 770,000 |
19 mar 2024 | 13.01 | 13.53 | 12.91 | 13.23 | 13.15 | 453,400 |
18 mar 2024 | 13.04 | 13.30 | 12.77 | 13.02 | 12.94 | 205,100 |
15 mar 2024 | 13.20 | 13.29 | 13.04 | 13.04 | 12.96 | 285,000 |
14 mar 2024 | 13.31 | 13.45 | 13.03 | 13.28 | 13.20 | 428,700 |
13 mar 2024 | 12.97 | 13.47 | 12.93 | 13.39 | 13.31 | 318,100 |
12 mar 2024 | 12.86 | 13.11 | 12.79 | 13.03 | 12.95 | 254,800 |
11 mar 2024 | 12.91 | 13.09 | 12.72 | 12.81 | 12.73 | 244,200 |
08 mar 2024 | 12.91 | 13.34 | 12.75 | 12.91 | 12.83 | 270,700 |
07 mar 2024 | 13.04 | 13.20 | 12.82 | 12.96 | 12.88 | 166,600 |
06 mar 2024 | 13.35 | 13.66 | 13.05 | 13.15 | 13.07 | 609,000 |
05 mar 2024 | 12.74 | 13.35 | 12.70 | 13.18 | 13.10 | 553,000 |
04 mar 2024 | 12.92 | 13.00 | 12.63 | 12.71 | 12.64 | 292,500 |
01 mar 2024 | 12.74 | 13.28 | 12.69 | 12.94 | 12.86 | 720,500 |
29 feb 2024 | 13.02 | 13.08 | 12.65 | 12.68 | 12.61 | 766,400 |
28 feb 2024 | 13.31 | 13.58 | 12.92 | 13.10 | 13.02 | 960,900 |
27 feb 2024 | 12.97 | 13.53 | 12.95 | 13.48 | 13.40 | 928,300 |
26 feb 2024 | 13.01 | 13.09 | 12.75 | 12.82 | 12.74 | 379,700 |
23 feb 2024 | 13.54 | 13.54 | 13.00 | 13.01 | 12.93 | 424,700 |
22 feb 2024 | 13.35 | 13.56 | 13.13 | 13.56 | 13.48 | 442,700 |
21 feb 2024 | 13.57 | 13.61 | 13.11 | 13.30 | 13.22 | 603,000 |
20 feb 2024 | 13.16 | 13.68 | 13.09 | 13.57 | 13.49 | 852,500 |
19 feb 2024 | 13.55 | 13.57 | 13.09 | 13.29 | 13.21 | 350,800 |
16 feb 2024 | 13.78 | 13.92 | 13.31 | 13.61 | 13.53 | 382,700 |
15 feb 2024 | 13.35 | 13.66 | 13.28 | 13.66 | 13.58 | 854,800 |
14 feb 2024 | 13.81 | 13.81 | 13.23 | 13.26 | 13.18 | 294,900 |
09 feb 2024 | 13.95 | 14.25 | 13.66 | 13.87 | 13.79 | 402,500 |
08 feb 2024 | 13.99 | 14.04 | 13.28 | 13.90 | 13.82 | 676,500 |
07 feb 2024 | 13.91 | 14.27 | 13.64 | 14.07 | 13.99 | 718,500 |
06 feb 2024 | 13.55 | 13.95 | 13.50 | 13.90 | 13.82 | 677,000 |
05 feb 2024 | 13.74 | 14.12 | 13.40 | 13.54 | 13.46 | 535,000 |
02 feb 2024 | 13.85 | 14.00 | 13.25 | 13.85 | 13.77 | 803,800 |
01 feb 2024 | 14.28 | 14.40 | 13.35 | 13.80 | 13.72 | 1,010,700 |
31 ene 2024 | 14.39 | 14.87 | 14.28 | 14.28 | 14.20 | 540,600 |
30 ene 2024 | 14.69 | 14.80 | 14.32 | 14.36 | 14.28 | 399,500 |
29 ene 2024 | 14.74 | 14.93 | 14.52 | 14.78 | 14.69 | 368,800 |
26 ene 2024 | 14.65 | 14.93 | 14.05 | 14.73 | 14.64 | 367,400 |
25 ene 2024 | 14.02 | 14.56 | 13.68 | 14.46 | 14.37 | 483,100 |
24 ene 2024 | 14.40 | 14.60 | 13.71 | 13.90 | 13.82 | 1,223,400 |
23 ene 2024 | 14.61 | 14.79 | 14.18 | 14.35 | 14.27 | 464,600 |
22 ene 2024 | 14.90 | 15.03 | 14.43 | 14.48 | 14.39 | 485,100 |
19 ene 2024 | 14.97 | 15.16 | 14.46 | 14.97 | 14.88 | 380,300 |
18 ene 2024 | 15.26 | 15.26 | 14.88 | 15.04 | 14.95 | 373,600 |
17 ene 2024 | 15.62 | 15.71 | 14.92 | 15.10 | 15.01 | 1,230,400 |
16 ene 2024 | 15.83 | 16.24 | 15.57 | 15.59 | 15.50 | 433,200 |
15 ene 2024 | 15.75 | 16.25 | 15.39 | 16.07 | 15.98 | 177,100 |
12 ene 2024 | 15.68 | 16.32 | 15.64 | 15.75 | 15.66 | 616,300 |
11 ene 2024 | 15.43 | 16.10 | 15.40 | 15.77 | 15.68 | 364,800 |
10 ene 2024 | 16.09 | 16.30 | 15.57 | 15.66 | 15.57 | 229,500 |
09 ene 2024 | 15.48 | 16.16 | 15.34 | 16.01 | 15.92 | 360,400 |
08 ene 2024 | 15.25 | 15.83 | 15.15 | 15.73 | 15.64 | 339,400 |
05 ene 2024 | 15.34 | 15.82 | 15.22 | 15.35 | 15.26 | 638,200 |
04 ene 2024 | 16.24 | 16.24 | 15.39 | 15.39 | 15.30 | 428,800 |
03 ene 2024 | 15.77 | 16.51 | 15.77 | 16.24 | 16.14 | 515,700 |
*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. |