Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 may 2024 | 12.76 | 12.93 | 12.76 | 12.92 | 12.92 | 106,600 |
29 may 2024 | 12.95 | 12.98 | 12.73 | 12.78 | 12.78 | 173,000 |
28 may 2024 | 13.08 | 13.09 | 12.93 | 12.95 | 12.95 | 150,300 |
24 may 2024 | 13.34 | 13.34 | 13.01 | 13.06 | 13.06 | 130,900 |
23 may 2024 | 13.35 | 13.35 | 13.23 | 13.27 | 13.27 | 32,600 |
22 may 2024 | 13.23 | 13.32 | 13.21 | 13.30 | 13.30 | 64,400 |
21 may 2024 | 13.20 | 13.29 | 13.18 | 13.23 | 13.23 | 130,700 |
20 may 2024 | 13.69 | 13.69 | 13.16 | 13.18 | 13.18 | 271,300 |
17 may 2024 | 13.57 | 13.73 | 13.48 | 13.68 | 13.68 | 140,400 |
16 may 2024 | 13.80 | 13.80 | 13.50 | 13.53 | 13.53 | 92,300 |
15 may 2024 | 13.58 | 13.97 | 13.50 | 13.74 | 13.74 | 237,000 |
14 may 2024 | 13.29 | 13.56 | 13.29 | 13.56 | 13.56 | 96,100 |
14 may 2024 | 0.12 Dividendo | |||||
13 may 2024 | 13.42 | 13.46 | 13.38 | 13.43 | 13.31 | 87,000 |
10 may 2024 | 13.36 | 13.40 | 13.30 | 13.38 | 13.26 | 59,700 |
09 may 2024 | 13.33 | 13.35 | 13.26 | 13.32 | 13.20 | 71,300 |
08 may 2024 | 13.18 | 13.35 | 13.17 | 13.34 | 13.22 | 130,800 |
07 may 2024 | 13.03 | 13.17 | 12.96 | 13.14 | 13.02 | 159,100 |
06 may 2024 | 13.04 | 13.04 | 12.92 | 12.97 | 12.85 | 69,200 |
03 may 2024 | 12.92 | 12.95 | 12.83 | 12.92 | 12.80 | 109,100 |
02 may 2024 | 12.88 | 12.93 | 12.73 | 12.91 | 12.79 | 117,600 |
01 may 2024 | 12.82 | 12.93 | 12.73 | 12.83 | 12.72 | 125,200 |
30 abr 2024 | 12.84 | 12.84 | 12.68 | 12.82 | 12.71 | 95,900 |
29 abr 2024 | 12.89 | 12.91 | 12.75 | 12.82 | 12.71 | 124,200 |
26 abr 2024 | 12.88 | 12.95 | 12.82 | 12.90 | 12.78 | 62,400 |
25 abr 2024 | 12.96 | 12.96 | 12.81 | 12.83 | 12.72 | 96,500 |
24 abr 2024 | 12.99 | 12.99 | 12.89 | 12.99 | 12.87 | 45,400 |
23 abr 2024 | 12.94 | 12.99 | 12.93 | 12.98 | 12.86 | 45,600 |
22 abr 2024 | 12.87 | 12.91 | 12.86 | 12.89 | 12.77 | 45,000 |
19 abr 2024 | 12.74 | 12.85 | 12.74 | 12.81 | 12.70 | 63,300 |
18 abr 2024 | 12.77 | 12.80 | 12.71 | 12.78 | 12.67 | 77,100 |
17 abr 2024 | 12.69 | 12.78 | 12.69 | 12.71 | 12.60 | 123,500 |
16 abr 2024 | 12.66 | 12.74 | 12.63 | 12.73 | 12.62 | 91,900 |
15 abr 2024 | 12.90 | 12.90 | 12.66 | 12.69 | 12.58 | 114,100 |
12 abr 2024 | 13.03 | 13.08 | 12.82 | 12.82 | 12.71 | 134,300 |
12 abr 2024 | 0.12 Dividendo | |||||
11 abr 2024 | 13.19 | 13.24 | 13.11 | 13.17 | 12.93 | 78,100 |
10 abr 2024 | 13.01 | 13.18 | 13.00 | 13.16 | 12.92 | 116,200 |
09 abr 2024 | 13.04 | 13.06 | 13.01 | 13.05 | 12.82 | 70,000 |
08 abr 2024 | 13.04 | 13.10 | 13.01 | 13.04 | 12.81 | 83,600 |
05 abr 2024 | 13.03 | 13.04 | 12.99 | 13.04 | 12.81 | 53,400 |
04 abr 2024 | 13.06 | 13.08 | 12.95 | 13.01 | 12.78 | 84,400 |
03 abr 2024 | 13.08 | 13.13 | 13.02 | 13.05 | 12.82 | 67,100 |
02 abr 2024 | 13.09 | 13.11 | 13.06 | 13.11 | 12.87 | 28,600 |
01 abr 2024 | 13.02 | 13.11 | 13.02 | 13.11 | 12.87 | 74,000 |
28 mar 2024 | 13.03 | 13.03 | 12.97 | 12.98 | 12.75 | 233,000 |
27 mar 2024 | 12.99 | 13.05 | 12.92 | 12.97 | 12.74 | 79,600 |
26 mar 2024 | 12.90 | 13.00 | 12.86 | 12.98 | 12.75 | 73,400 |
25 mar 2024 | 12.95 | 12.98 | 12.79 | 12.81 | 12.58 | 123,900 |
22 mar 2024 | 12.95 | 13.00 | 12.87 | 12.89 | 12.66 | 111,700 |
21 mar 2024 | 13.24 | 13.24 | 12.94 | 12.95 | 12.72 | 137,800 |
20 mar 2024 | 13.30 | 13.30 | 13.15 | 13.19 | 12.95 | 80,900 |
19 mar 2024 | 13.28 | 13.40 | 13.23 | 13.24 | 13.00 | 73,900 |
18 mar 2024 | 13.32 | 13.33 | 13.20 | 13.25 | 13.01 | 68,400 |
15 mar 2024 | 13.20 | 13.38 | 13.17 | 13.32 | 13.08 | 74,200 |
14 mar 2024 | 13.30 | 13.34 | 13.05 | 13.23 | 12.99 | 49,300 |
14 mar 2024 | 0.12 Dividendo | |||||
13 mar 2024 | 13.19 | 13.42 | 13.15 | 13.40 | 13.04 | 138,800 |
12 mar 2024 | 13.03 | 13.24 | 13.03 | 13.10 | 12.75 | 105,600 |
11 mar 2024 | 13.05 | 13.10 | 13.02 | 13.03 | 12.68 | 112,400 |
08 mar 2024 | 13.13 | 13.17 | 13.05 | 13.10 | 12.75 | 129,000 |
07 mar 2024 | 13.03 | 13.20 | 13.03 | 13.16 | 12.81 | 57,400 |
06 mar 2024 | 13.05 | 13.15 | 13.02 | 13.02 | 12.67 | 84,600 |
05 mar 2024 | 13.02 | 13.06 | 12.96 | 13.00 | 12.65 | 50,900 |
04 mar 2024 | 13.11 | 13.11 | 12.97 | 13.01 | 12.66 | 103,700 |
01 mar 2024 | 12.91 | 13.16 | 12.90 | 13.11 | 12.76 | 173,300 |
29 feb 2024 | 12.86 | 12.87 | 12.83 | 12.86 | 12.52 | 60,400 |
28 feb 2024 | 12.81 | 12.85 | 12.80 | 12.81 | 12.47 | 43,600 |
27 feb 2024 | 12.81 | 12.85 | 12.78 | 12.80 | 12.46 | 82,000 |
26 feb 2024 | 12.84 | 12.88 | 12.80 | 12.81 | 12.47 | 80,700 |
23 feb 2024 | 12.82 | 12.84 | 12.76 | 12.84 | 12.50 | 86,500 |
22 feb 2024 | 12.83 | 12.88 | 12.78 | 12.78 | 12.44 | 72,200 |
21 feb 2024 | 12.79 | 12.86 | 12.79 | 12.82 | 12.48 | 63,900 |
20 feb 2024 | 12.69 | 12.79 | 12.69 | 12.77 | 12.43 | 131,200 |
16 feb 2024 | 12.77 | 12.77 | 12.67 | 12.72 | 12.38 | 83,200 |
15 feb 2024 | 12.75 | 12.79 | 12.67 | 12.75 | 12.41 | 137,200 |
14 feb 2024 | 12.66 | 12.72 | 12.64 | 12.72 | 12.38 | 66,900 |
14 feb 2024 | 0.12 Dividendo | |||||
13 feb 2024 | 12.68 | 12.74 | 12.63 | 12.73 | 12.27 | 89,200 |
12 feb 2024 | 12.65 | 12.69 | 12.60 | 12.69 | 12.23 | 80,500 |
09 feb 2024 | 12.60 | 12.63 | 12.55 | 12.61 | 12.16 | 80,100 |
08 feb 2024 | 12.56 | 12.60 | 12.53 | 12.57 | 12.12 | 97,200 |
07 feb 2024 | 12.62 | 12.62 | 12.54 | 12.56 | 12.11 | 96,800 |
06 feb 2024 | 12.47 | 12.56 | 12.45 | 12.55 | 12.10 | 128,500 |
05 feb 2024 | 12.39 | 12.43 | 12.35 | 12.43 | 11.98 | 92,800 |
02 feb 2024 | 12.38 | 12.44 | 12.36 | 12.36 | 11.92 | 150,200 |
01 feb 2024 | 12.43 | 12.43 | 12.32 | 12.34 | 11.90 | 102,500 |
31 ene 2024 | 12.45 | 12.46 | 12.31 | 12.34 | 11.90 | 184,600 |
30 ene 2024 | 12.30 | 12.40 | 12.29 | 12.40 | 11.95 | 77,900 |
29 ene 2024 | 12.19 | 12.29 | 12.17 | 12.29 | 11.85 | 186,500 |
26 ene 2024 | 12.22 | 12.24 | 12.15 | 12.17 | 11.73 | 61,000 |
25 ene 2024 | 12.25 | 12.25 | 12.17 | 12.24 | 11.80 | 80,900 |
24 ene 2024 | 12.28 | 12.28 | 12.15 | 12.20 | 11.76 | 156,400 |
23 ene 2024 | 12.13 | 12.25 | 12.13 | 12.19 | 11.75 | 72,700 |
22 ene 2024 | 12.19 | 12.22 | 12.13 | 12.15 | 11.71 | 79,200 |
19 ene 2024 | 12.12 | 12.14 | 12.04 | 12.14 | 11.70 | 112,600 |
18 ene 2024 | 12.05 | 12.12 | 12.05 | 12.08 | 11.65 | 67,500 |
17 ene 2024 | 12.10 | 12.15 | 12.03 | 12.07 | 11.64 | 107,000 |
16 ene 2024 | 12.08 | 12.11 | 12.03 | 12.04 | 11.61 | 90,800 |
12 ene 2024 | 12.10 | 12.12 | 12.01 | 12.04 | 11.61 | 97,100 |
*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. |