Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 13.28 | 13.34 | 13.22 | 13.33 | 13.33 | 123,300 |
14 jun 2024 | 0.237 Dividendo | |||||
13 jun 2024 | 13.52 | 13.53 | 13.46 | 13.51 | 13.27 | 111,600 |
12 jun 2024 | 13.45 | 13.52 | 13.39 | 13.46 | 13.22 | 123,500 |
11 jun 2024 | 13.32 | 13.42 | 13.32 | 13.38 | 13.15 | 81,800 |
10 jun 2024 | 13.40 | 13.40 | 13.33 | 13.34 | 13.11 | 123,800 |
07 jun 2024 | 13.53 | 13.53 | 13.35 | 13.39 | 13.16 | 201,700 |
06 jun 2024 | 13.33 | 13.39 | 13.31 | 13.39 | 13.16 | 116,500 |
05 jun 2024 | 13.26 | 13.31 | 13.22 | 13.31 | 13.08 | 97,400 |
04 jun 2024 | 13.20 | 13.23 | 13.16 | 13.21 | 12.98 | 103,900 |
03 jun 2024 | 13.23 | 13.23 | 13.14 | 13.20 | 12.97 | 69,300 |
31 may 2024 | 13.12 | 13.17 | 13.04 | 13.17 | 12.94 | 97,300 |
30 may 2024 | 13.08 | 13.15 | 13.07 | 13.08 | 12.85 | 184,900 |
29 may 2024 | 13.10 | 13.22 | 13.09 | 13.11 | 12.88 | 225,700 |
28 may 2024 | 13.24 | 13.27 | 13.14 | 13.17 | 12.94 | 158,100 |
24 may 2024 | 13.19 | 13.24 | 13.16 | 13.19 | 12.96 | 112,300 |
23 may 2024 | 13.35 | 13.43 | 13.09 | 13.11 | 12.88 | 233,300 |
22 may 2024 | 13.32 | 13.36 | 13.28 | 13.32 | 13.09 | 158,500 |
21 may 2024 | 13.32 | 13.34 | 13.29 | 13.33 | 13.10 | 113,400 |
20 may 2024 | 13.31 | 13.37 | 13.28 | 13.31 | 13.08 | 124,700 |
17 may 2024 | 13.34 | 13.36 | 13.25 | 13.26 | 13.03 | 120,300 |
16 may 2024 | 13.40 | 13.43 | 13.30 | 13.32 | 13.09 | 284,800 |
15 may 2024 | 13.18 | 13.39 | 13.17 | 13.38 | 13.15 | 319,800 |
14 may 2024 | 13.18 | 13.18 | 13.10 | 13.16 | 12.93 | 103,300 |
13 may 2024 | 13.20 | 13.21 | 13.15 | 13.16 | 12.93 | 116,000 |
10 may 2024 | 13.14 | 13.18 | 13.10 | 13.14 | 12.91 | 128,300 |
09 may 2024 | 13.12 | 13.15 | 13.00 | 13.14 | 12.91 | 132,400 |
08 may 2024 | 12.92 | 13.13 | 12.92 | 13.08 | 12.85 | 283,200 |
07 may 2024 | 13.00 | 13.05 | 12.96 | 12.98 | 12.75 | 149,900 |
06 may 2024 | 12.92 | 12.94 | 12.89 | 12.91 | 12.68 | 154,200 |
03 may 2024 | 12.90 | 12.90 | 12.83 | 12.88 | 12.65 | 90,600 |
02 may 2024 | 12.75 | 12.78 | 12.69 | 12.77 | 12.55 | 149,700 |
01 may 2024 | 12.71 | 12.79 | 12.63 | 12.69 | 12.47 | 218,800 |
30 abr 2024 | 12.72 | 12.76 | 12.67 | 12.68 | 12.46 | 161,000 |
29 abr 2024 | 12.73 | 12.78 | 12.71 | 12.73 | 12.51 | 147,800 |
26 abr 2024 | 12.69 | 12.80 | 12.69 | 12.70 | 12.48 | 167,500 |
25 abr 2024 | 12.65 | 12.75 | 12.65 | 12.66 | 12.44 | 217,200 |
24 abr 2024 | 12.76 | 12.84 | 12.73 | 12.80 | 12.58 | 301,900 |
23 abr 2024 | 12.63 | 12.80 | 12.62 | 12.74 | 12.52 | 206,000 |
22 abr 2024 | 12.53 | 12.59 | 12.48 | 12.56 | 12.34 | 158,300 |
19 abr 2024 | 12.51 | 12.58 | 12.47 | 12.47 | 12.25 | 138,600 |
18 abr 2024 | 12.59 | 12.64 | 12.53 | 12.55 | 12.33 | 118,900 |
17 abr 2024 | 12.67 | 12.71 | 12.57 | 12.59 | 12.37 | 132,300 |
16 abr 2024 | 12.65 | 12.70 | 12.62 | 12.62 | 12.40 | 162,400 |
15 abr 2024 | 12.87 | 12.92 | 12.65 | 12.67 | 12.45 | 133,200 |
12 abr 2024 | 12.96 | 12.97 | 12.79 | 12.81 | 12.59 | 157,500 |
11 abr 2024 | 13.00 | 13.05 | 12.96 | 13.00 | 12.77 | 187,000 |
10 abr 2024 | 13.00 | 13.04 | 12.94 | 12.96 | 12.73 | 208,800 |
09 abr 2024 | 13.13 | 13.13 | 13.01 | 13.04 | 12.81 | 141,100 |
08 abr 2024 | 13.10 | 13.14 | 13.04 | 13.06 | 12.83 | 171,300 |
05 abr 2024 | 13.03 | 13.10 | 13.01 | 13.04 | 12.81 | 197,800 |
04 abr 2024 | 13.18 | 13.22 | 13.04 | 13.04 | 12.81 | 143,900 |
03 abr 2024 | 13.09 | 13.20 | 13.08 | 13.16 | 12.93 | 125,200 |
02 abr 2024 | 13.12 | 13.21 | 13.11 | 13.16 | 12.93 | 168,400 |
01 abr 2024 | 13.30 | 13.38 | 13.23 | 13.24 | 13.01 | 400,900 |
28 mar 2024 | 13.11 | 13.24 | 13.10 | 13.23 | 13.00 | 223,900 |
27 mar 2024 | 13.05 | 13.11 | 13.04 | 13.11 | 12.88 | 226,300 |
26 mar 2024 | 13.05 | 13.08 | 13.04 | 13.04 | 12.81 | 225,800 |
25 mar 2024 | 13.12 | 13.17 | 13.06 | 13.07 | 12.84 | 175,500 |
22 mar 2024 | 13.19 | 13.22 | 13.10 | 13.15 | 12.92 | 355,700 |
21 mar 2024 | 13.09 | 13.16 | 13.07 | 13.12 | 12.89 | 312,400 |
20 mar 2024 | 13.00 | 13.09 | 12.92 | 13.08 | 12.85 | 161,500 |
19 mar 2024 | 12.89 | 13.01 | 12.86 | 13.00 | 12.77 | 150,100 |
18 mar 2024 | 12.96 | 12.98 | 12.92 | 12.93 | 12.70 | 131,600 |
15 mar 2024 | 12.83 | 12.91 | 12.83 | 12.88 | 12.65 | 142,200 |
14 mar 2024 | 13.09 | 13.16 | 12.93 | 12.95 | 12.72 | 351,200 |
14 mar 2024 | 0.237 Dividendo | |||||
13 mar 2024 | 13.33 | 13.39 | 13.29 | 13.30 | 12.83 | 161,200 |
12 mar 2024 | 13.27 | 13.36 | 13.26 | 13.33 | 12.86 | 190,300 |
11 mar 2024 | 13.31 | 13.35 | 13.26 | 13.26 | 12.80 | 107,800 |
08 mar 2024 | 13.34 | 13.44 | 13.30 | 13.33 | 12.86 | 125,500 |
07 mar 2024 | 13.29 | 13.34 | 13.28 | 13.31 | 12.84 | 123,100 |
06 mar 2024 | 13.23 | 13.29 | 13.21 | 13.24 | 12.78 | 156,400 |
05 mar 2024 | 13.23 | 13.31 | 13.16 | 13.18 | 12.72 | 200,000 |
04 mar 2024 | 13.24 | 13.31 | 13.23 | 13.26 | 12.80 | 142,200 |
01 mar 2024 | 13.24 | 13.31 | 13.21 | 13.29 | 12.82 | 77,900 |
29 feb 2024 | 13.23 | 13.27 | 13.17 | 13.20 | 12.74 | 208,700 |
28 feb 2024 | 13.23 | 13.26 | 13.19 | 13.21 | 12.75 | 134,400 |
27 feb 2024 | 13.21 | 13.26 | 13.17 | 13.22 | 12.76 | 298,800 |
26 feb 2024 | 13.29 | 13.31 | 13.20 | 13.21 | 12.75 | 255,100 |
23 feb 2024 | 13.32 | 13.34 | 13.27 | 13.29 | 12.82 | 187,200 |
22 feb 2024 | 13.25 | 13.29 | 13.18 | 13.26 | 12.80 | 256,300 |
21 feb 2024 | 13.18 | 13.19 | 13.13 | 13.15 | 12.69 | 120,400 |
20 feb 2024 | 13.22 | 13.23 | 13.09 | 13.16 | 12.70 | 187,100 |
16 feb 2024 | 13.28 | 13.28 | 13.19 | 13.20 | 12.74 | 115,800 |
15 feb 2024 | 13.26 | 13.28 | 13.21 | 13.27 | 12.80 | 123,900 |
14 feb 2024 | 13.10 | 13.23 | 13.10 | 13.22 | 12.76 | 293,300 |
13 feb 2024 | 13.08 | 13.10 | 13.02 | 13.05 | 12.59 | 142,000 |
12 feb 2024 | 13.13 | 13.20 | 13.10 | 13.14 | 12.68 | 159,400 |
09 feb 2024 | 13.15 | 13.16 | 13.07 | 13.10 | 12.64 | 161,300 |
08 feb 2024 | 13.05 | 13.10 | 13.04 | 13.10 | 12.64 | 112,300 |
07 feb 2024 | 13.03 | 13.08 | 12.98 | 13.01 | 12.55 | 292,000 |
06 feb 2024 | 12.95 | 12.99 | 12.94 | 12.97 | 12.52 | 212,300 |
05 feb 2024 | 12.90 | 12.91 | 12.86 | 12.90 | 12.45 | 214,100 |
02 feb 2024 | 12.90 | 12.95 | 12.86 | 12.89 | 12.44 | 185,300 |
01 feb 2024 | 12.83 | 12.93 | 12.83 | 12.90 | 12.45 | 239,800 |
31 ene 2024 | 12.86 | 12.93 | 12.80 | 12.81 | 12.36 | 240,400 |
30 ene 2024 | 12.94 | 12.99 | 12.91 | 12.91 | 12.46 | 194,200 |
29 ene 2024 | 12.97 | 13.00 | 12.94 | 12.98 | 12.53 | 227,000 |
26 ene 2024 | 12.95 | 13.00 | 12.91 | 12.93 | 12.48 | 223,900 |
*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. |