Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 12.01 | 12.11 | 11.94 | 11.95 | 11.95 | 11,358,400 |
09 may 2024 | 12.21 | 12.23 | 11.95 | 11.96 | 11.96 | 9,901,000 |
08 may 2024 | 12.30 | 12.36 | 12.20 | 12.28 | 12.28 | 6,638,700 |
07 may 2024 | 12.35 | 12.45 | 12.32 | 12.36 | 12.36 | 4,339,000 |
06 may 2024 | 12.47 | 12.47 | 12.24 | 12.32 | 12.32 | 8,626,300 |
03 may 2024 | 12.56 | 12.60 | 12.32 | 12.49 | 12.49 | 13,339,300 |
03 may 2024 | 0.01725 Dividendo | |||||
02 may 2024 | 12.57 | 12.59 | 12.16 | 12.39 | 12.37 | 13,929,100 |
30 abr 2024 | 12.36 | 12.53 | 12.28 | 12.36 | 12.34 | 6,428,900 |
29 abr 2024 | 12.20 | 12.39 | 12.18 | 12.39 | 12.37 | 4,219,100 |
26 abr 2024 | 12.11 | 12.29 | 12.02 | 12.20 | 12.18 | 3,193,600 |
25 abr 2024 | 12.03 | 12.12 | 11.97 | 12.01 | 11.99 | 2,937,700 |
24 abr 2024 | 12.03 | 12.09 | 11.95 | 12.03 | 12.01 | 4,940,200 |
23 abr 2024 | 12.00 | 12.13 | 11.94 | 12.06 | 12.04 | 5,900,800 |
22 abr 2024 | 12.13 | 12.17 | 12.00 | 12.03 | 12.01 | 4,066,200 |
19 abr 2024 | 12.18 | 12.21 | 12.07 | 12.07 | 12.05 | 4,838,000 |
18 abr 2024 | 12.28 | 12.35 | 12.11 | 12.16 | 12.14 | 4,193,600 |
17 abr 2024 | 12.33 | 12.39 | 12.12 | 12.26 | 12.24 | 6,652,100 |
16 abr 2024 | 12.36 | 12.40 | 12.26 | 12.30 | 12.28 | 5,091,800 |
15 abr 2024 | 12.57 | 12.60 | 12.36 | 12.43 | 12.41 | 5,645,900 |
12 abr 2024 | 12.74 | 12.74 | 12.52 | 12.55 | 12.53 | 4,903,900 |
11 abr 2024 | 12.77 | 12.80 | 12.64 | 12.74 | 12.72 | 3,913,100 |
10 abr 2024 | 13.07 | 13.12 | 12.76 | 12.81 | 12.79 | 5,014,300 |
09 abr 2024 | 13.04 | 13.17 | 12.99 | 13.10 | 13.08 | 4,017,100 |
08 abr 2024 | 12.92 | 13.11 | 12.87 | 12.96 | 12.94 | 3,308,400 |
05 abr 2024 | 13.00 | 13.06 | 12.81 | 12.89 | 12.87 | 3,732,300 |
04 abr 2024 | 12.94 | 13.34 | 12.94 | 12.95 | 12.93 | 13,370,100 |
03 abr 2024 | 12.63 | 13.05 | 12.57 | 12.92 | 12.90 | 13,502,700 |
02 abr 2024 | 12.51 | 12.71 | 12.51 | 12.63 | 12.61 | 6,601,100 |
02 abr 2024 | 0.01725 Dividendo | |||||
01 abr 2024 | 12.76 | 12.87 | 12.52 | 12.57 | 12.54 | 6,401,200 |
28 mar 2024 | 12.80 | 12.87 | 12.69 | 12.74 | 12.70 | 4,942,100 |
27 mar 2024 | 12.60 | 12.83 | 12.54 | 12.81 | 12.77 | 5,695,900 |
26 mar 2024 | 12.45 | 12.66 | 12.41 | 12.63 | 12.60 | 5,703,100 |
25 mar 2024 | 12.52 | 12.58 | 12.39 | 12.47 | 12.44 | 6,524,200 |
22 mar 2024 | 12.76 | 12.81 | 12.44 | 12.52 | 12.49 | 8,548,800 |
21 mar 2024 | 12.92 | 12.93 | 12.75 | 12.76 | 12.72 | 5,179,300 |
20 mar 2024 | 12.64 | 12.93 | 12.60 | 12.88 | 12.84 | 12,818,100 |
19 mar 2024 | 12.70 | 12.73 | 12.58 | 12.63 | 12.60 | 6,133,400 |
18 mar 2024 | 12.60 | 12.73 | 12.55 | 12.68 | 12.64 | 7,315,100 |
15 mar 2024 | 12.65 | 12.68 | 12.51 | 12.53 | 12.50 | 11,979,400 |
14 mar 2024 | 12.57 | 12.68 | 12.52 | 12.60 | 12.57 | 8,434,200 |
13 mar 2024 | 12.46 | 12.70 | 12.46 | 12.60 | 12.57 | 8,471,800 |
12 mar 2024 | 12.36 | 12.55 | 12.32 | 12.48 | 12.45 | 8,697,200 |
11 mar 2024 | 12.19 | 12.35 | 12.18 | 12.31 | 12.28 | 12,577,100 |
08 mar 2024 | 12.18 | 12.34 | 12.14 | 12.22 | 12.19 | 15,200,100 |
07 mar 2024 | 12.25 | 12.30 | 12.15 | 12.18 | 12.15 | 5,158,600 |
06 mar 2024 | 12.40 | 12.51 | 12.25 | 12.25 | 12.22 | 14,327,900 |
05 mar 2024 | 12.22 | 12.39 | 12.19 | 12.32 | 12.29 | 11,029,200 |
04 mar 2024 | 12.38 | 12.44 | 12.19 | 12.19 | 12.16 | 9,126,400 |
04 mar 2024 | 0.01725 Dividendo | |||||
01 mar 2024 | 12.32 | 12.44 | 12.27 | 12.40 | 12.35 | 7,340,800 |
29 feb 2024 | 12.47 | 12.47 | 12.24 | 12.30 | 12.25 | 8,635,100 |
28 feb 2024 | 12.52 | 12.55 | 12.38 | 12.47 | 12.42 | 7,461,900 |
27 feb 2024 | 12.45 | 12.60 | 12.41 | 12.52 | 12.47 | 12,395,800 |
26 feb 2024 | 12.49 | 12.49 | 12.31 | 12.41 | 12.36 | 6,463,600 |
23 feb 2024 | 12.49 | 12.53 | 12.34 | 12.45 | 12.40 | 8,908,600 |
22 feb 2024 | 12.53 | 12.60 | 12.43 | 12.47 | 12.42 | 8,299,300 |
21 feb 2024 | 12.61 | 12.66 | 12.37 | 12.50 | 12.45 | 9,838,000 |
20 feb 2024 | 12.35 | 12.65 | 12.32 | 12.59 | 12.54 | 12,174,800 |
19 feb 2024 | 12.30 | 12.38 | 12.17 | 12.31 | 12.26 | 8,288,200 |
16 feb 2024 | 12.30 | 12.35 | 12.12 | 12.28 | 12.23 | 11,881,800 |
15 feb 2024 | 12.30 | 12.44 | 12.17 | 12.22 | 12.17 | 17,881,300 |
14 feb 2024 | 12.37 | 12.43 | 12.09 | 12.24 | 12.19 | 15,057,600 |
09 feb 2024 | 12.63 | 12.64 | 12.18 | 12.40 | 12.35 | 15,144,900 |
08 feb 2024 | 12.65 | 12.67 | 12.15 | 12.52 | 12.47 | 17,821,000 |
07 feb 2024 | 13.53 | 13.69 | 12.50 | 12.63 | 12.58 | 32,214,700 |
06 feb 2024 | 13.98 | 14.60 | 13.93 | 14.52 | 14.46 | 9,564,300 |
05 feb 2024 | 13.64 | 13.97 | 13.64 | 13.91 | 13.85 | 4,445,300 |
02 feb 2024 | 13.70 | 13.77 | 13.49 | 13.64 | 13.58 | 5,744,000 |
02 feb 2024 | 0.01725 Dividendo | |||||
01 feb 2024 | 13.77 | 13.77 | 13.55 | 13.74 | 13.67 | 4,733,800 |
31 ene 2024 | 13.69 | 13.87 | 13.60 | 13.68 | 13.61 | 4,197,900 |
30 ene 2024 | 13.70 | 13.76 | 13.62 | 13.64 | 13.57 | 3,663,900 |
29 ene 2024 | 13.77 | 13.81 | 13.66 | 13.70 | 13.63 | 2,328,800 |
26 ene 2024 | 13.72 | 13.90 | 13.67 | 13.75 | 13.68 | 3,322,500 |
25 ene 2024 | 13.73 | 13.80 | 13.68 | 13.70 | 13.63 | 2,924,800 |
24 ene 2024 | 13.85 | 13.93 | 13.68 | 13.73 | 13.66 | 4,010,600 |
23 ene 2024 | 13.86 | 13.86 | 13.66 | 13.80 | 13.73 | 4,510,300 |
22 ene 2024 | 13.87 | 13.98 | 13.71 | 13.78 | 13.71 | 4,464,500 |
19 ene 2024 | 14.06 | 14.06 | 13.78 | 13.85 | 13.78 | 10,367,600 |
18 ene 2024 | 14.14 | 14.14 | 13.87 | 13.98 | 13.90 | 8,747,200 |
17 ene 2024 | 14.10 | 14.20 | 14.05 | 14.14 | 14.06 | 5,681,600 |
16 ene 2024 | 14.26 | 14.30 | 14.04 | 14.12 | 14.04 | 8,045,900 |
15 ene 2024 | 14.30 | 14.35 | 14.17 | 14.35 | 14.27 | 2,719,600 |
12 ene 2024 | 14.40 | 14.41 | 14.23 | 14.30 | 14.22 | 6,260,700 |
11 ene 2024 | 14.42 | 14.50 | 14.28 | 14.43 | 14.35 | 5,539,300 |
10 ene 2024 | 14.72 | 14.74 | 14.44 | 14.45 | 14.37 | 4,337,600 |
09 ene 2024 | 14.95 | 14.97 | 14.62 | 14.70 | 14.62 | 6,886,900 |
08 ene 2024 | 15.15 | 15.21 | 15.04 | 15.10 | 15.02 | 2,185,700 |
05 ene 2024 | 14.89 | 15.18 | 14.80 | 15.15 | 15.07 | 3,674,400 |
04 ene 2024 | 15.06 | 15.13 | 14.87 | 14.90 | 14.82 | 4,189,100 |
03 ene 2024 | 15.03 | 15.22 | 15.00 | 15.10 | 15.02 | 2,979,400 |
03 ene 2024 | 0.01725 Dividendo | |||||
02 ene 2024 | 15.26 | 15.26 | 14.98 | 15.11 | 15.01 | 4,545,600 |
28 dic 2023 | 15.24 | 15.36 | 15.21 | 15.28 | 15.18 | 3,375,400 |
27 dic 2023 | 15.08 | 15.32 | 15.03 | 15.22 | 15.12 | 2,495,300 |
26 dic 2023 | 15.05 | 15.17 | 15.01 | 15.11 | 15.01 | 2,428,700 |
22 dic 2023 | 14.92 | 15.17 | 14.81 | 15.05 | 14.95 | 5,660,600 |
22 dic 2023 | 0.447314 Dividendo | |||||
*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. |