Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 11.32 | 11.32 | 11.22 | 11.22 | 11.22 | 300 |
08 may 2024 | 11.29 | 11.35 | 11.20 | 11.22 | 11.22 | 12,900 |
07 may 2024 | 11.35 | 11.35 | 11.16 | 11.23 | 11.23 | 3,000 |
06 may 2024 | 11.14 | 11.35 | 11.14 | 11.22 | 11.22 | 10,300 |
03 may 2024 | 11.30 | 11.30 | 11.23 | 11.23 | 11.23 | 2,300 |
02 may 2024 | 11.21 | 11.37 | 11.21 | 11.23 | 11.23 | 11,900 |
01 may 2024 | 11.21 | 11.32 | 11.19 | 11.21 | 11.21 | 2,800 |
30 abr 2024 | 11.23 | 11.37 | 11.19 | 11.22 | 11.22 | 8,300 |
29 abr 2024 | 11.16 | 11.29 | 11.16 | 11.29 | 11.29 | 7,100 |
26 abr 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 200 |
25 abr 2024 | 11.20 | 11.28 | 11.15 | 11.15 | 11.15 | 2,200 |
24 abr 2024 | 11.21 | 11.32 | 11.15 | 11.25 | 11.25 | 4,900 |
23 abr 2024 | 11.15 | 11.32 | 11.15 | 11.29 | 11.29 | 1,900 |
22 abr 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
19 abr 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
18 abr 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
17 abr 2024 | 11.31 | 11.32 | 11.11 | 11.32 | 11.32 | 4,400 |
16 abr 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
15 abr 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
12 abr 2024 | 11.09 | 11.32 | 11.09 | 11.32 | 11.32 | 300 |
11 abr 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 500 |
10 abr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
09 abr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
08 abr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
05 abr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
04 abr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
03 abr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
02 abr 2024 | 11.20 | 11.20 | 11.05 | 11.20 | 11.20 | 900 |
01 abr 2024 | 11.33 | 11.33 | 11.08 | 11.08 | 11.08 | 400 |
28 mar 2024 | 11.27 | 11.27 | 11.06 | 11.06 | 11.06 | 500 |
27 mar 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 100 |
26 mar 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
25 mar 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
22 mar 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
21 mar 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
20 mar 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
19 mar 2024 | 11.30 | 11.30 | 11.02 | 11.24 | 11.24 | 2,800 |
18 mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 300 |
15 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 500 |
14 mar 2024 | 11.42 | 11.42 | 11.40 | 11.40 | 11.40 | 20,500 |
13 mar 2024 | 11.38 | 11.54 | 11.10 | 11.54 | 11.54 | 1,300 |
12 mar 2024 | 11.35 | 11.43 | 11.17 | 11.21 | 11.21 | 3,500 |
11 mar 2024 | 11.58 | 11.85 | 11.16 | 11.38 | 11.38 | 5,000 |
08 mar 2024 | 11.05 | 11.35 | 11.04 | 11.35 | 11.35 | 11,000 |
07 mar 2024 | 11.21 | 11.23 | 11.21 | 11.23 | 11.23 | 700 |
06 mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
05 mar 2024 | 11.10 | 11.23 | 11.10 | 11.20 | 11.20 | 700 |
04 mar 2024 | 11.24 | 11.28 | 11.11 | 11.19 | 11.19 | 2,500 |
01 mar 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
29 feb 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
28 feb 2024 | 11.24 | 11.25 | 11.10 | 11.23 | 11.23 | 4,000 |
27 feb 2024 | 11.13 | 11.35 | 11.11 | 11.35 | 11.35 | 9,300 |
26 feb 2024 | 11.31 | 11.31 | 11.30 | 11.30 | 11.30 | 500 |
23 feb 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
22 feb 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
21 feb 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 600 |
20 feb 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
16 feb 2024 | 11.08 | 11.19 | 11.08 | 11.19 | 11.19 | 6,200 |
15 feb 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
14 feb 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
13 feb 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
12 feb 2024 | 11.11 | 11.15 | 11.07 | 11.15 | 11.15 | 7,000 |
09 feb 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
08 feb 2024 | 11.12 | 11.15 | 11.09 | 11.11 | 11.11 | 10,100 |
07 feb 2024 | 11.12 | 11.12 | 11.11 | 11.11 | 11.11 | 254,100 |
06 feb 2024 | 11.10 | 11.15 | 11.08 | 11.08 | 11.08 | 6,900 |
05 feb 2024 | 11.09 | 11.10 | 11.07 | 11.09 | 11.09 | 2,200 |
02 feb 2024 | 11.07 | 11.10 | 11.06 | 11.09 | 11.09 | 19,400 |
01 feb 2024 | 11.14 | 11.14 | 11.06 | 11.07 | 11.07 | 11,200 |
31 ene 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 2,000 |
30 ene 2024 | 11.05 | 11.07 | 11.05 | 11.07 | 11.07 | 16,200 |
29 ene 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 200 |
26 ene 2024 | 11.09 | 11.10 | 11.05 | 11.05 | 11.05 | 1,000 |
25 ene 2024 | 11.05 | 11.05 | 11.04 | 11.05 | 11.05 | 85,400 |
24 ene 2024 | 11.05 | 11.05 | 11.04 | 11.04 | 11.04 | 22,700 |
23 ene 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
22 ene 2024 | 11.05 | 11.05 | 11.02 | 11.05 | 11.05 | 2,700 |
19 ene 2024 | 11.04 | 11.12 | 11.04 | 11.12 | 11.12 | 1,600 |
18 ene 2024 | 11.09 | 11.09 | 11.02 | 11.02 | 11.02 | 41,300 |
17 ene 2024 | 11.02 | 11.02 | 10.99 | 11.01 | 11.01 | 5,900 |
16 ene 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
12 ene 2024 | 10.97 | 11.01 | 10.97 | 11.01 | 11.01 | 400 |
11 ene 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
10 ene 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 300 |
09 ene 2024 | 11.03 | 11.03 | 10.96 | 10.96 | 10.96 | 2,000 |
08 ene 2024 | 10.98 | 11.02 | 10.96 | 10.96 | 10.96 | 337,900 |
05 ene 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
04 ene 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 100 |
03 ene 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
02 ene 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 100 |
29 dic 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
28 dic 2023 | 10.78 | 10.86 | 10.78 | 10.86 | 10.86 | 3,100 |
27 dic 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
26 dic 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 200 |
22 dic 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
21 dic 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 1,900 |
20 dic 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
19 dic 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
18 dic 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
15 dic 2023 | 10.72 | 10.86 | 10.72 | 10.86 | 10.86 | 2,300 |
*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. |