Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 12.48 | 13.20 | 12.48 | 13.20 | 13.20 | 500 |
01 may 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 200 |
30 abr 2024 | 12.29 | 12.38 | 12.29 | 12.29 | 12.29 | 1,900 |
29 abr 2024 | 12.02 | 12.28 | 12.01 | 12.19 | 12.19 | 1,300 |
26 abr 2024 | 12.07 | 12.18 | 11.62 | 12.00 | 12.00 | 1,400 |
25 abr 2024 | 12.15 | 12.17 | 12.06 | 12.07 | 12.07 | 1,500 |
24 abr 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 800 |
23 abr 2024 | 12.19 | 12.29 | 12.07 | 12.12 | 12.12 | 2,900 |
22 abr 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 400 |
19 abr 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 700 |
18 abr 2024 | 11.99 | 12.16 | 11.94 | 12.01 | 12.01 | 1,600 |
17 abr 2024 | 12.05 | 12.10 | 11.94 | 11.99 | 11.99 | 4,700 |
16 abr 2024 | 12.15 | 12.15 | 11.97 | 11.97 | 11.97 | 2,000 |
15 abr 2024 | 11.96 | 12.27 | 11.96 | 12.05 | 12.05 | 2,400 |
12 abr 2024 | 12.15 | 12.20 | 11.66 | 12.13 | 12.13 | 6,400 |
11 abr 2024 | 12.04 | 12.11 | 12.04 | 12.09 | 12.09 | 2,000 |
10 abr 2024 | 12.15 | 12.15 | 11.96 | 12.02 | 12.02 | 1,200 |
09 abr 2024 | 12.47 | 12.56 | 11.84 | 11.85 | 11.85 | 15,500 |
08 abr 2024 | 12.36 | 12.50 | 12.36 | 12.50 | 12.50 | 1,800 |
08 abr 2024 | 0.17 Dividendo | |||||
05 abr 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.58 | 300 |
04 abr 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.32 | - |
03 abr 2024 | 12.50 | 12.52 | 12.44 | 12.49 | 12.32 | 1,400 |
02 abr 2024 | 12.50 | 12.58 | 12.50 | 12.58 | 12.41 | 400 |
01 abr 2024 | 12.63 | 12.63 | 12.50 | 12.50 | 12.33 | 1,400 |
28 mar 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.57 | 300 |
27 mar 2024 | 12.51 | 12.60 | 12.51 | 12.59 | 12.42 | 500 |
26 mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.33 | 1,200 |
25 mar 2024 | 12.51 | 12.52 | 12.51 | 12.51 | 12.34 | 400 |
22 mar 2024 | 12.54 | 12.75 | 12.52 | 12.65 | 12.48 | 6,500 |
21 mar 2024 | 12.55 | 12.55 | 12.21 | 12.21 | 12.05 | 1,000 |
20 mar 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.37 | 500 |
19 mar 2024 | 12.57 | 12.57 | 12.50 | 12.50 | 12.33 | 1,600 |
18 mar 2024 | 12.31 | 12.57 | 12.10 | 12.57 | 12.40 | 2,400 |
15 mar 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.37 | 500 |
14 mar 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.19 | 300 |
13 mar 2024 | 12.19 | 12.54 | 12.19 | 12.53 | 12.36 | 2,500 |
12 mar 2024 | 12.19 | 12.19 | 12.02 | 12.10 | 11.94 | 3,500 |
11 mar 2024 | 11.99 | 12.20 | 11.64 | 12.20 | 12.04 | 4,200 |
08 mar 2024 | 11.86 | 11.96 | 11.64 | 11.64 | 11.48 | 2,700 |
07 mar 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.79 | 100 |
06 mar 2024 | 11.85 | 12.15 | 11.81 | 12.15 | 11.99 | 4,500 |
05 mar 2024 | 11.93 | 12.00 | 11.93 | 12.00 | 11.84 | 900 |
04 mar 2024 | 12.30 | 12.30 | 11.85 | 11.93 | 11.77 | 4,800 |
01 mar 2024 | 12.50 | 12.50 | 12.30 | 12.30 | 12.14 | 1,000 |
29 feb 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.07 | 600 |
28 feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.04 | 800 |
27 feb 2024 | 12.52 | 12.52 | 12.16 | 12.33 | 12.17 | 1,700 |
26 feb 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.35 | 900 |
23 feb 2024 | 12.55 | 12.65 | 12.52 | 12.52 | 12.35 | 1,500 |
22 feb 2024 | 12.56 | 12.78 | 12.53 | 12.78 | 12.61 | 600 |
21 feb 2024 | 12.38 | 12.50 | 12.38 | 12.50 | 12.33 | 1,100 |
20 feb 2024 | 12.38 | 12.58 | 12.38 | 12.58 | 12.41 | 1,300 |
16 feb 2024 | 12.75 | 12.75 | 12.26 | 12.41 | 12.24 | 3,100 |
15 feb 2024 | 12.63 | 12.75 | 12.51 | 12.75 | 12.58 | 3,000 |
14 feb 2024 | 12.65 | 12.79 | 12.65 | 12.79 | 12.62 | 600 |
13 feb 2024 | 12.62 | 12.68 | 12.62 | 12.62 | 12.45 | 800 |
12 feb 2024 | 12.79 | 12.79 | 12.59 | 12.61 | 12.44 | 1,700 |
09 feb 2024 | 12.85 | 12.95 | 12.77 | 12.95 | 12.78 | 1,100 |
08 feb 2024 | 12.83 | 12.87 | 12.83 | 12.83 | 12.66 | 1,100 |
07 feb 2024 | 12.79 | 12.79 | 12.76 | 12.77 | 12.60 | 1,300 |
06 feb 2024 | 12.76 | 12.96 | 12.76 | 12.79 | 12.62 | 1,500 |
05 feb 2024 | 12.55 | 13.04 | 12.55 | 12.99 | 12.82 | 2,300 |
02 feb 2024 | 12.87 | 12.87 | 12.55 | 12.55 | 12.38 | 1,600 |
01 feb 2024 | 12.76 | 12.83 | 12.59 | 12.79 | 12.62 | 3,400 |
31 ene 2024 | 13.07 | 13.11 | 12.79 | 12.79 | 12.62 | 11,800 |
30 ene 2024 | 12.92 | 13.09 | 12.50 | 12.80 | 12.63 | 7,800 |
29 ene 2024 | 12.96 | 13.00 | 12.96 | 12.98 | 12.81 | 1,700 |
26 ene 2024 | 12.96 | 13.00 | 12.96 | 13.00 | 12.83 | 1,600 |
25 ene 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 12.86 | 300 |
24 ene 2024 | 13.05 | 13.05 | 13.03 | 13.04 | 12.87 | 1,600 |
23 ene 2024 | 13.08 | 13.08 | 12.92 | 12.92 | 12.75 | 1,200 |
22 ene 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.83 | - |
19 ene 2024 | 12.92 | 13.03 | 12.92 | 13.00 | 12.83 | 1,300 |
18 ene 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.93 | - |
17 ene 2024 | 12.95 | 13.10 | 12.90 | 13.10 | 12.93 | 1,600 |
16 ene 2024 | 13.10 | 13.11 | 12.90 | 12.90 | 12.73 | 2,300 |
12 ene 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.83 | 200 |
11 ene 2024 | 13.35 | 13.35 | 13.00 | 13.23 | 13.05 | 3,200 |
10 ene 2024 | 13.25 | 13.27 | 13.01 | 13.25 | 13.07 | 4,800 |
09 ene 2024 | 13.61 | 13.61 | 13.21 | 13.21 | 13.03 | 3,200 |
08 ene 2024 | 13.94 | 13.94 | 13.57 | 13.57 | 13.39 | 1,100 |
05 ene 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.01 | - |
04 ene 2024 | 13.84 | 14.25 | 13.84 | 14.20 | 14.01 | 2,100 |
03 ene 2024 | 14.27 | 14.27 | 13.77 | 13.77 | 13.59 | 2,700 |
02 ene 2024 | 14.10 | 14.10 | 14.02 | 14.02 | 13.83 | 800 |
02 ene 2024 | 0.17 Dividendo | |||||
29 dic 2023 | 14.89 | 15.02 | 14.89 | 15.02 | 14.65 | 1,400 |
28 dic 2023 | 14.43 | 14.97 | 14.27 | 14.89 | 14.53 | 7,200 |
27 dic 2023 | 13.90 | 14.45 | 13.80 | 14.20 | 13.85 | 5,600 |
26 dic 2023 | 13.99 | 14.45 | 13.90 | 13.90 | 13.56 | 7,300 |
22 dic 2023 | 14.10 | 14.10 | 13.71 | 13.71 | 13.37 | 6,200 |
21 dic 2023 | 14.28 | 14.95 | 14.06 | 14.06 | 13.72 | 5,400 |
20 dic 2023 | 14.77 | 14.80 | 14.32 | 14.33 | 13.98 | 6,000 |
19 dic 2023 | 14.50 | 15.00 | 14.45 | 14.50 | 14.14 | 5,900 |
18 dic 2023 | 14.70 | 14.70 | 14.15 | 14.49 | 14.13 | 5,200 |
15 dic 2023 | 14.70 | 14.80 | 14.70 | 14.80 | 14.44 | 1,200 |
14 dic 2023 | 14.11 | 14.78 | 14.11 | 14.50 | 14.14 | 3,800 |
13 dic 2023 | 14.15 | 14.15 | 14.15 | 14.15 | 13.80 | 1,100 |
12 dic 2023 | 14.20 | 14.20 | 14.00 | 14.12 | 13.77 | 4,500 |
*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. |