Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 12.33 | 12.42 | 11.80 | 11.85 | 11.85 | 7,319,194 |
27 jun 2024 | 12.29 | 12.60 | 12.20 | 12.30 | 12.30 | 6,287,482 |
26 jun 2024 | 12.30 | 12.35 | 11.82 | 12.19 | 12.19 | 7,787,353 |
25 jun 2024 | 12.41 | 12.53 | 12.17 | 12.23 | 12.23 | 6,993,613 |
24 jun 2024 | 12.90 | 13.29 | 12.27 | 12.37 | 12.37 | 12,921,293 |
21 jun 2024 | 12.60 | 12.89 | 12.39 | 12.87 | 12.87 | 10,470,724 |
20 jun 2024 | 12.44 | 12.89 | 12.39 | 12.56 | 12.56 | 9,341,181 |
14 jun 2024 | 12.15 | 12.54 | 11.91 | 12.30 | 12.30 | 13,145,776 |
13 jun 2024 | 11.21 | 12.22 | 11.20 | 11.97 | 11.97 | 15,257,836 |
12 jun 2024 | 11.28 | 11.42 | 11.12 | 11.12 | 11.12 | 10,313,126 |
11 jun 2024 | 11.37 | 11.70 | 11.19 | 11.25 | 11.25 | 10,595,282 |
10 jun 2024 | 11.70 | 11.93 | 11.35 | 11.37 | 11.37 | 9,892,433 |
07 jun 2024 | 12.05 | 12.23 | 11.66 | 11.70 | 11.70 | 13,490,981 |
06 jun 2024 | 11.31 | 12.19 | 11.20 | 12.05 | 12.05 | 28,106,856 |
05 jun 2024 | 11.00 | 11.60 | 10.45 | 11.27 | 11.27 | 34,837,053 |
04 jun 2024 | 10.10 | 10.85 | 10.09 | 10.85 | 10.85 | 16,117,469 |
03 jun 2024 | 9.97 | 10.05 | 9.81 | 9.87 | 9.87 | 5,682,649 |
31 may 2024 | 10.16 | 10.25 | 9.92 | 9.95 | 9.95 | 8,131,538 |
30 may 2024 | 10.35 | 10.40 | 10.13 | 10.13 | 10.13 | 6,018,265 |
29 may 2024 | 10.71 | 10.83 | 10.35 | 10.38 | 10.38 | 6,376,156 |
28 may 2024 | 10.84 | 10.90 | 10.64 | 10.70 | 10.70 | 7,059,076 |
27 may 2024 | 11.21 | 11.43 | 10.84 | 10.84 | 10.84 | 13,346,916 |
24 may 2024 | 10.96 | 11.24 | 10.86 | 11.14 | 11.14 | 12,576,545 |
23 may 2024 | 11.20 | 11.44 | 10.90 | 10.90 | 10.90 | 12,386,611 |
22 may 2024 | 10.85 | 11.27 | 10.70 | 11.20 | 11.20 | 26,009,687 |
21 may 2024 | 10.92 | 11.03 | 10.60 | 10.60 | 10.60 | 12,777,046 |
20 may 2024 | 10.80 | 11.03 | 10.65 | 10.93 | 10.93 | 10,589,343 |
17 may 2024 | 10.45 | 10.90 | 10.40 | 10.77 | 10.77 | 13,383,910 |
16 may 2024 | 10.23 | 10.45 | 10.23 | 10.43 | 10.43 | 5,482,531 |
15 may 2024 | 10.36 | 10.44 | 10.20 | 10.24 | 10.24 | 5,121,245 |
14 may 2024 | 10.13 | 10.54 | 10.08 | 10.42 | 10.42 | 8,370,791 |
13 may 2024 | 10.62 | 10.66 | 10.12 | 10.12 | 10.12 | 7,315,702 |
10 may 2024 | 10.74 | 10.86 | 10.64 | 10.64 | 10.64 | 7,284,372 |
09 may 2024 | 10.88 | 10.98 | 10.67 | 10.70 | 10.70 | 7,758,598 |
08 may 2024 | 11.00 | 11.04 | 10.64 | 10.88 | 10.88 | 11,161,849 |
07 may 2024 | 10.70 | 10.96 | 10.34 | 10.96 | 10.96 | 15,343,267 |
06 may 2024 | 11.04 | 11.05 | 10.62 | 10.69 | 10.69 | 10,312,195 |
03 may 2024 | 11.14 | 11.24 | 10.85 | 11.00 | 11.00 | 8,530,739 |
02 may 2024 | 10.88 | 11.20 | 10.85 | 11.14 | 11.14 | 10,060,893 |
30 abr 2024 | 10.62 | 11.08 | 10.46 | 10.85 | 10.85 | 10,431,379 |
29 abr 2024 | 11.10 | 11.14 | 10.65 | 10.68 | 10.68 | 6,649,507 |
29 abr 2024 | 0.15 Dividendo | |||||
26 abr 2024 | 11.22 | 11.25 | 10.90 | 11.10 | 10.95 | 8,056,301 |
25 abr 2024 | 10.98 | 11.45 | 10.80 | 11.17 | 11.02 | 17,272,527 |
24 abr 2024 | 10.25 | 10.82 | 10.05 | 10.82 | 10.67 | 10,662,258 |
22 abr 2024 | 10.05 | 10.32 | 10.05 | 10.18 | 10.04 | 6,023,986 |
19 abr 2024 | 9.77 | 10.04 | 9.77 | 9.96 | 9.83 | 4,397,080 |
18 abr 2024 | 9.80 | 9.94 | 9.69 | 9.93 | 9.80 | 4,245,613 |
17 abr 2024 | 9.92 | 10.12 | 9.65 | 9.71 | 9.58 | 7,396,179 |
16 abr 2024 | 10.06 | 10.08 | 9.78 | 9.89 | 9.76 | 7,050,168 |
15 abr 2024 | 9.96 | 10.15 | 9.81 | 10.13 | 9.99 | 6,683,273 |
09 abr 2024 | - | - | - | - | - | - |
08 abr 2024 | 9.45 | 9.91 | 8.98 | 9.81 | 9.68 | 9,469,845 |
05 abr 2024 | 9.02 | 9.70 | 9.02 | 9.41 | 9.28 | 5,576,324 |
04 abr 2024 | 8.93 | 9.17 | 8.89 | 8.96 | 8.84 | 5,185,823 |
03 abr 2024 | 8.93 | 9.06 | 8.90 | 8.90 | 8.78 | 4,629,471 |
02 abr 2024 | 9.40 | 9.47 | 8.88 | 8.93 | 8.81 | 7,447,843 |
01 abr 2024 | 9.77 | 9.93 | 9.34 | 9.39 | 9.26 | 6,148,839 |
29 mar 2024 | 9.64 | 9.78 | 9.49 | 9.69 | 9.56 | 5,522,343 |
28 mar 2024 | 9.50 | 9.76 | 9.50 | 9.63 | 9.50 | 6,814,310 |
27 mar 2024 | 9.49 | 9.73 | 9.32 | 9.49 | 9.36 | 6,884,837 |
26 mar 2024 | 10.14 | 10.15 | 9.33 | 9.40 | 9.27 | 9,212,049 |
25 mar 2024 | 10.05 | 10.45 | 10.03 | 10.11 | 9.97 | 9,427,657 |
22 mar 2024 | 10.39 | 10.49 | 9.98 | 10.02 | 9.88 | 6,372,610 |
21 mar 2024 | 10.63 | 10.70 | 10.25 | 10.26 | 10.12 | 8,768,562 |
20 mar 2024 | 9.92 | 10.64 | 9.81 | 10.62 | 10.48 | 16,140,117 |
19 mar 2024 | 9.90 | 10.08 | 9.76 | 9.89 | 9.76 | 8,624,542 |
18 mar 2024 | 10.30 | 10.35 | 9.85 | 9.90 | 9.77 | 7,981,134 |
15 mar 2024 | 10.52 | 10.56 | 10.25 | 10.32 | 10.18 | 6,213,567 |
14 mar 2024 | 10.73 | 10.76 | 10.48 | 10.51 | 10.37 | 5,348,787 |
13 mar 2024 | 10.69 | 10.90 | 10.25 | 10.64 | 10.50 | 8,471,420 |
12 mar 2024 | 10.74 | 10.87 | 10.47 | 10.68 | 10.54 | 8,806,769 |
11 mar 2024 | 11.23 | 11.26 | 10.73 | 10.73 | 10.59 | 10,152,195 |
08 mar 2024 | 11.22 | 11.33 | 10.97 | 11.05 | 10.90 | 9,322,558 |
07 mar 2024 | 10.99 | 11.29 | 10.99 | 11.22 | 11.07 | 9,013,712 |
06 mar 2024 | 11.39 | 11.64 | 10.90 | 10.97 | 10.82 | 15,866,477 |
05 mar 2024 | 12.00 | 12.00 | 11.38 | 11.39 | 11.24 | 26,917,106 |
04 mar 2024 | 12.69 | 12.69 | 12.30 | 12.30 | 12.13 | 18,684,178 |
01 mar 2024 | 13.87 | 13.94 | 13.63 | 13.66 | 13.48 | 6,217,367 |
29 feb 2024 | 13.87 | 14.18 | 13.70 | 13.88 | 13.69 | 13,705,931 |
28 feb 2024 | 13.43 | 13.93 | 13.28 | 13.72 | 13.53 | 19,613,396 |
27 feb 2024 | 13.17 | 13.48 | 12.88 | 13.40 | 13.22 | 11,909,191 |
26 feb 2024 | 13.00 | 13.42 | 12.83 | 13.20 | 13.02 | 15,179,486 |
23 feb 2024 | 13.14 | 13.37 | 12.81 | 13.03 | 12.85 | 10,787,618 |
22 feb 2024 | 12.59 | 13.27 | 12.53 | 13.13 | 12.95 | 21,267,607 |
21 feb 2024 | 12.95 | 13.00 | 12.53 | 12.57 | 12.40 | 7,759,845 |
20 feb 2024 | 12.82 | 12.96 | 12.65 | 12.87 | 12.70 | 7,545,788 |
19 feb 2024 | 13.04 | 13.34 | 12.73 | 12.79 | 12.62 | 17,502,093 |
16 feb 2024 | 12.43 | 12.94 | 12.37 | 12.89 | 12.72 | 17,277,622 |
15 feb 2024 | 12.10 | 12.43 | 12.10 | 12.40 | 12.23 | 11,117,670 |
14 feb 2024 | 12.08 | 12.15 | 11.78 | 12.08 | 11.92 | 7,152,431 |
13 feb 2024 | 12.40 | 12.44 | 12.06 | 12.08 | 11.92 | 7,231,534 |
12 feb 2024 | 12.35 | 12.50 | 12.26 | 12.36 | 12.19 | 9,711,230 |
09 feb 2024 | 12.27 | 12.37 | 12.10 | 12.30 | 12.13 | 8,448,169 |
08 feb 2024 | 12.00 | 12.42 | 11.93 | 12.25 | 12.08 | 16,864,698 |
07 feb 2024 | 11.95 | 12.06 | 11.77 | 11.95 | 11.79 | 11,650,867 |
06 feb 2024 | 11.78 | 11.96 | 11.64 | 11.87 | 11.71 | 14,075,572 |
05 feb 2024 | 11.55 | 11.80 | 11.53 | 11.64 | 11.48 | 8,618,431 |
02 feb 2024 | 11.72 | 11.76 | 11.50 | 11.55 | 11.39 | 7,634,230 |
01 feb 2024 | 11.58 | 11.80 | 11.56 | 11.69 | 11.53 | 6,817,451 |
*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. |