Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 10.57 | 10.60 | 10.32 | 10.32 | 10.32 | 683,669 |
20 jun 2024 | 10.40 | 10.56 | 10.38 | 10.55 | 10.55 | 192,246 |
19 jun 2024 | 10.45 | 10.49 | 10.37 | 10.39 | 10.39 | 201,020 |
18 jun 2024 | 10.34 | 10.51 | 10.34 | 10.45 | 10.45 | 345,950 |
17 jun 2024 | 10.50 | 10.52 | 10.31 | 10.33 | 10.33 | 285,404 |
14 jun 2024 | 10.42 | 10.55 | 10.37 | 10.44 | 10.44 | 625,723 |
13 jun 2024 | 10.70 | 10.70 | 10.44 | 10.44 | 10.44 | 722,243 |
12 jun 2024 | 10.62 | 10.81 | 10.56 | 10.75 | 10.75 | 447,080 |
11 jun 2024 | 11.15 | 11.17 | 10.52 | 10.62 | 10.62 | 903,067 |
10 jun 2024 | 10.99 | 11.11 | 10.95 | 11.10 | 11.10 | 284,240 |
07 jun 2024 | 11.04 | 11.05 | 10.90 | 11.01 | 11.01 | 254,399 |
06 jun 2024 | 11.01 | 11.16 | 10.91 | 11.06 | 11.06 | 335,123 |
05 jun 2024 | 10.78 | 11.12 | 10.75 | 11.01 | 11.01 | 459,107 |
04 jun 2024 | 10.93 | 11.04 | 10.78 | 10.78 | 10.78 | 488,533 |
03 jun 2024 | 10.85 | 11.02 | 10.83 | 10.85 | 10.85 | 749,656 |
31 may 2024 | 10.60 | 10.68 | 10.45 | 10.66 | 10.66 | 739,470 |
30 may 2024 | 10.50 | 10.60 | 10.46 | 10.55 | 10.55 | 418,059 |
29 may 2024 | 10.63 | 10.67 | 10.49 | 10.49 | 10.49 | 481,787 |
28 may 2024 | 10.95 | 10.96 | 10.60 | 10.68 | 10.68 | 641,395 |
27 may 2024 | 10.66 | 10.93 | 10.66 | 10.88 | 10.88 | 417,806 |
24 may 2024 | 10.71 | 10.72 | 10.57 | 10.66 | 10.66 | 413,159 |
23 may 2024 | 10.67 | 10.89 | 10.67 | 10.73 | 10.73 | 399,213 |
22 may 2024 | 10.69 | 10.78 | 10.50 | 10.67 | 10.67 | 421,874 |
21 may 2024 | 10.85 | 10.87 | 10.64 | 10.69 | 10.69 | 819,533 |
20 may 2024 | 10.95 | 10.97 | 10.85 | 10.86 | 10.86 | 469,110 |
20 may 2024 | 0.3 Dividendo | |||||
17 may 2024 | 11.08 | 11.30 | 11.08 | 11.16 | 10.86 | 418,969 |
16 may 2024 | 11.13 | 11.17 | 11.00 | 11.04 | 10.75 | 516,937 |
15 may 2024 | 11.14 | 11.34 | 11.13 | 11.13 | 10.83 | 590,692 |
14 may 2024 | 11.13 | 11.27 | 11.11 | 11.11 | 10.81 | 601,606 |
13 may 2024 | 11.19 | 11.37 | 11.06 | 11.15 | 10.85 | 742,775 |
10 may 2024 | 11.95 | 11.95 | 11.20 | 11.20 | 10.90 | 2,527,568 |
09 may 2024 | 12.06 | 12.10 | 11.72 | 11.83 | 11.51 | 809,268 |
08 may 2024 | 12.06 | 12.13 | 11.90 | 12.06 | 11.74 | 599,181 |
07 may 2024 | 12.06 | 12.15 | 11.89 | 12.15 | 11.83 | 374,037 |
06 may 2024 | 11.93 | 12.03 | 11.83 | 12.03 | 11.71 | 227,889 |
03 may 2024 | 11.97 | 12.10 | 11.92 | 11.94 | 11.62 | 266,393 |
02 may 2024 | 11.98 | 12.01 | 11.80 | 11.92 | 11.60 | 361,273 |
30 abr 2024 | 12.14 | 12.14 | 11.87 | 11.97 | 11.65 | 561,415 |
29 abr 2024 | 12.25 | 12.29 | 12.05 | 12.14 | 11.81 | 428,808 |
26 abr 2024 | 12.10 | 12.22 | 12.03 | 12.20 | 11.87 | 277,545 |
25 abr 2024 | 12.31 | 12.34 | 12.05 | 12.10 | 11.77 | 272,275 |
24 abr 2024 | 11.98 | 12.37 | 11.98 | 12.37 | 12.03 | 625,639 |
23 abr 2024 | 11.99 | 11.99 | 11.81 | 11.85 | 11.53 | 399,791 |
22 abr 2024 | 11.79 | 12.00 | 11.74 | 11.97 | 11.65 | 274,694 |
19 abr 2024 | 11.98 | 11.98 | 11.68 | 11.69 | 11.38 | 434,689 |
18 abr 2024 | 11.84 | 12.05 | 11.81 | 11.96 | 11.64 | 709,035 |
17 abr 2024 | 11.96 | 12.06 | 11.78 | 11.78 | 11.46 | 405,878 |
16 abr 2024 | 11.92 | 11.99 | 11.72 | 11.94 | 11.62 | 548,269 |
15 abr 2024 | 11.88 | 12.12 | 11.82 | 11.97 | 11.65 | 385,246 |
12 abr 2024 | 11.93 | 12.11 | 11.85 | 11.85 | 11.53 | 399,280 |
11 abr 2024 | 12.08 | 12.12 | 11.82 | 11.87 | 11.55 | 385,576 |
10 abr 2024 | 12.07 | 12.34 | 12.01 | 12.08 | 11.76 | 631,112 |
09 abr 2024 | 12.24 | 12.32 | 11.96 | 12.00 | 11.68 | 642,414 |
08 abr 2024 | 12.14 | 12.31 | 12.11 | 12.30 | 11.97 | 587,232 |
05 abr 2024 | 11.80 | 12.14 | 11.76 | 12.14 | 11.81 | 699,859 |
04 abr 2024 | 11.97 | 11.99 | 11.86 | 11.94 | 11.62 | 182,968 |
03 abr 2024 | 11.77 | 11.99 | 11.69 | 11.98 | 11.66 | 359,542 |
02 abr 2024 | 11.91 | 11.91 | 11.72 | 11.77 | 11.45 | 349,423 |
28 mar 2024 | 11.94 | 12.01 | 11.87 | 11.87 | 11.55 | 316,059 |
27 mar 2024 | 11.93 | 11.98 | 11.85 | 11.94 | 11.62 | 230,701 |
26 mar 2024 | 12.05 | 12.06 | 11.87 | 11.87 | 11.55 | 317,617 |
25 mar 2024 | 11.81 | 12.05 | 11.78 | 12.03 | 11.71 | 718,829 |
22 mar 2024 | 11.77 | 11.95 | 11.77 | 11.90 | 11.58 | 398,683 |
21 mar 2024 | 11.96 | 11.98 | 11.76 | 11.82 | 11.50 | 357,610 |
20 mar 2024 | 11.96 | 11.96 | 11.76 | 11.79 | 11.47 | 629,371 |
19 mar 2024 | 11.68 | 11.91 | 11.67 | 11.91 | 11.59 | 584,957 |
18 mar 2024 | 11.45 | 11.70 | 11.39 | 11.70 | 11.39 | 493,944 |
15 mar 2024 | 11.36 | 11.41 | 11.27 | 11.37 | 11.06 | 350,617 |
14 mar 2024 | 11.30 | 11.41 | 11.25 | 11.33 | 11.03 | 325,069 |
13 mar 2024 | 11.42 | 11.43 | 11.26 | 11.30 | 11.00 | 294,887 |
12 mar 2024 | 11.13 | 11.45 | 11.06 | 11.41 | 11.10 | 354,458 |
11 mar 2024 | 11.30 | 11.30 | 11.01 | 11.13 | 10.83 | 483,685 |
08 mar 2024 | 11.59 | 11.59 | 11.33 | 11.33 | 11.03 | 467,809 |
07 mar 2024 | 11.56 | 11.64 | 11.33 | 11.59 | 11.28 | 579,238 |
06 mar 2024 | 11.76 | 12.01 | 11.56 | 11.60 | 11.29 | 1,081,822 |
05 mar 2024 | 11.91 | 12.39 | 11.51 | 11.72 | 11.41 | 1,250,945 |
04 mar 2024 | 11.66 | 11.93 | 11.61 | 11.78 | 11.46 | 871,735 |
01 mar 2024 | 11.46 | 11.63 | 11.45 | 11.63 | 11.32 | 552,606 |
29 feb 2024 | 11.48 | 11.54 | 11.42 | 11.43 | 11.12 | 734,764 |
28 feb 2024 | 11.65 | 11.65 | 11.42 | 11.50 | 11.19 | 427,871 |
27 feb 2024 | 11.72 | 11.72 | 11.52 | 11.65 | 11.34 | 413,395 |
26 feb 2024 | 11.68 | 11.82 | 11.58 | 11.71 | 11.40 | 468,888 |
23 feb 2024 | 11.65 | 11.77 | 11.55 | 11.64 | 11.33 | 678,978 |
22 feb 2024 | 11.50 | 11.58 | 11.34 | 11.49 | 11.18 | 340,722 |
21 feb 2024 | 11.30 | 11.44 | 11.27 | 11.41 | 11.10 | 199,246 |
20 feb 2024 | 11.50 | 11.57 | 11.18 | 11.31 | 11.01 | 387,831 |
19 feb 2024 | 11.66 | 11.68 | 11.42 | 11.51 | 11.20 | 362,711 |
16 feb 2024 | 11.40 | 11.69 | 11.33 | 11.68 | 11.37 | 504,697 |
15 feb 2024 | 11.21 | 11.36 | 11.19 | 11.31 | 11.01 | 189,415 |
14 feb 2024 | 11.10 | 11.23 | 11.10 | 11.20 | 10.90 | 151,061 |
13 feb 2024 | 11.26 | 11.32 | 11.06 | 11.18 | 10.88 | 335,822 |
12 feb 2024 | 11.21 | 11.36 | 11.21 | 11.21 | 10.91 | 220,942 |
09 feb 2024 | 11.44 | 11.44 | 11.11 | 11.20 | 10.90 | 551,467 |
08 feb 2024 | 11.51 | 11.62 | 11.40 | 11.40 | 11.09 | 387,107 |
07 feb 2024 | 11.70 | 11.72 | 11.53 | 11.55 | 11.24 | 278,837 |
06 feb 2024 | 11.45 | 11.65 | 11.40 | 11.60 | 11.29 | 396,037 |
05 feb 2024 | 11.61 | 11.66 | 11.39 | 11.43 | 11.12 | 331,136 |
02 feb 2024 | 11.60 | 11.78 | 11.52 | 11.62 | 11.31 | 480,185 |
01 feb 2024 | 11.43 | 11.59 | 11.40 | 11.53 | 11.22 | 281,116 |
*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. |