Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 11.20 | 11.20 | 11.08 | 11.14 | 11.14 | 179,000 |
09 may 2024 | 11.15 | 11.20 | 11.11 | 11.15 | 11.15 | 155,500 |
08 may 2024 | 11.23 | 11.23 | 11.14 | 11.15 | 11.15 | 197,500 |
07 may 2024 | 11.26 | 11.30 | 11.20 | 11.23 | 11.23 | 211,900 |
06 may 2024 | 11.22 | 11.27 | 11.19 | 11.23 | 11.23 | 156,800 |
03 may 2024 | 11.20 | 11.25 | 11.16 | 11.18 | 11.18 | 235,700 |
02 may 2024 | 11.26 | 11.28 | 11.10 | 11.14 | 11.14 | 399,000 |
01 may 2024 | 11.20 | 11.29 | 11.17 | 11.23 | 11.23 | 259,900 |
30 abr 2024 | 11.33 | 11.34 | 11.19 | 11.20 | 11.20 | 104,300 |
29 abr 2024 | 11.28 | 11.36 | 11.25 | 11.34 | 11.34 | 156,000 |
26 abr 2024 | 11.39 | 11.40 | 11.26 | 11.34 | 11.34 | 93,400 |
25 abr 2024 | 11.30 | 11.36 | 11.23 | 11.34 | 11.34 | 118,200 |
24 abr 2024 | 11.51 | 11.54 | 11.34 | 11.39 | 11.39 | 102,700 |
23 abr 2024 | 11.39 | 11.51 | 11.32 | 11.44 | 11.44 | 115,700 |
22 abr 2024 | 11.29 | 11.33 | 11.16 | 11.32 | 11.32 | 146,700 |
19 abr 2024 | 11.11 | 11.26 | 11.05 | 11.13 | 11.13 | 203,000 |
18 abr 2024 | 11.03 | 11.04 | 10.96 | 11.04 | 11.04 | 130,300 |
17 abr 2024 | 10.93 | 11.06 | 10.92 | 11.02 | 11.02 | 141,300 |
16 abr 2024 | 10.82 | 10.89 | 10.77 | 10.89 | 10.89 | 258,400 |
15 abr 2024 | 11.13 | 11.17 | 10.86 | 10.86 | 10.86 | 175,500 |
12 abr 2024 | 11.24 | 11.31 | 11.10 | 11.10 | 11.10 | 142,300 |
11 abr 2024 | 11.31 | 11.34 | 11.25 | 11.33 | 11.33 | 83,600 |
11 abr 2024 | 0.1 Dividendo | |||||
10 abr 2024 | 11.55 | 11.58 | 11.40 | 11.40 | 11.30 | 155,800 |
09 abr 2024 | 11.51 | 11.67 | 11.49 | 11.58 | 11.48 | 150,400 |
08 abr 2024 | 11.43 | 11.57 | 11.41 | 11.51 | 11.41 | 132,200 |
05 abr 2024 | 11.29 | 11.43 | 11.29 | 11.42 | 11.32 | 113,700 |
04 abr 2024 | 11.40 | 11.47 | 11.28 | 11.29 | 11.19 | 225,400 |
03 abr 2024 | 11.42 | 11.42 | 11.24 | 11.39 | 11.29 | 175,400 |
02 abr 2024 | 11.51 | 11.54 | 11.24 | 11.45 | 11.35 | 309,900 |
01 abr 2024 | 11.86 | 11.86 | 11.51 | 11.59 | 11.49 | 189,200 |
28 mar 2024 | 11.79 | 11.83 | 11.70 | 11.81 | 11.71 | 245,200 |
27 mar 2024 | 11.82 | 11.87 | 11.73 | 11.86 | 11.76 | 216,100 |
26 mar 2024 | 11.94 | 11.97 | 11.83 | 11.89 | 11.79 | 157,700 |
25 mar 2024 | 11.96 | 12.03 | 11.93 | 12.00 | 11.89 | 139,300 |
22 mar 2024 | 12.14 | 12.15 | 12.02 | 12.09 | 11.98 | 101,600 |
21 mar 2024 | 12.14 | 12.16 | 12.04 | 12.11 | 12.00 | 217,800 |
20 mar 2024 | 11.88 | 12.02 | 11.86 | 12.02 | 11.91 | 139,700 |
19 mar 2024 | 11.85 | 11.91 | 11.83 | 11.90 | 11.80 | 87,200 |
18 mar 2024 | 11.95 | 11.98 | 11.87 | 11.88 | 11.78 | 101,900 |
15 mar 2024 | 11.90 | 11.95 | 11.84 | 11.95 | 11.85 | 102,500 |
14 mar 2024 | 12.04 | 12.05 | 11.87 | 11.88 | 11.78 | 89,200 |
13 mar 2024 | 12.04 | 12.07 | 11.98 | 12.01 | 11.90 | 121,100 |
13 mar 2024 | 0.1 Dividendo | |||||
12 mar 2024 | 12.13 | 12.16 | 12.09 | 12.14 | 11.93 | 130,000 |
11 mar 2024 | 12.10 | 12.15 | 12.05 | 12.14 | 11.93 | 142,200 |
08 mar 2024 | 12.00 | 12.08 | 11.95 | 12.06 | 11.86 | 133,200 |
07 mar 2024 | 12.04 | 12.05 | 11.98 | 12.03 | 11.83 | 96,400 |
06 mar 2024 | 11.83 | 12.00 | 11.83 | 11.97 | 11.77 | 131,500 |
05 mar 2024 | 11.86 | 11.88 | 11.80 | 11.84 | 11.64 | 127,000 |
04 mar 2024 | 11.91 | 12.06 | 11.84 | 11.87 | 11.67 | 160,700 |
01 mar 2024 | 11.93 | 11.98 | 11.83 | 11.90 | 11.70 | 181,000 |
29 feb 2024 | 12.01 | 12.09 | 11.90 | 11.92 | 11.72 | 155,800 |
28 feb 2024 | 11.95 | 12.01 | 11.95 | 11.96 | 11.76 | 143,500 |
27 feb 2024 | 12.08 | 12.08 | 12.02 | 12.08 | 11.88 | 85,900 |
26 feb 2024 | 12.09 | 12.09 | 11.98 | 12.04 | 11.84 | 105,400 |
23 feb 2024 | 12.03 | 12.08 | 11.98 | 12.00 | 11.80 | 96,300 |
22 feb 2024 | 12.04 | 12.04 | 11.95 | 11.99 | 11.79 | 103,400 |
21 feb 2024 | 12.09 | 12.09 | 11.91 | 11.94 | 11.74 | 166,200 |
20 feb 2024 | 12.09 | 12.09 | 11.97 | 12.02 | 11.82 | 139,900 |
16 feb 2024 | 11.99 | 12.04 | 11.93 | 12.02 | 11.82 | 192,700 |
15 feb 2024 | 11.95 | 12.08 | 11.93 | 12.06 | 11.86 | 126,000 |
14 feb 2024 | 11.84 | 11.94 | 11.83 | 11.91 | 11.71 | 88,600 |
13 feb 2024 | 11.85 | 11.91 | 11.77 | 11.82 | 11.62 | 116,400 |
12 feb 2024 | 11.90 | 12.03 | 11.86 | 11.95 | 11.75 | 126,600 |
09 feb 2024 | 11.85 | 11.95 | 11.82 | 11.90 | 11.70 | 90,000 |
09 feb 2024 | 0.1 Dividendo | |||||
08 feb 2024 | 11.87 | 12.08 | 11.82 | 11.93 | 11.63 | 162,900 |
07 feb 2024 | 11.81 | 11.90 | 11.74 | 11.86 | 11.56 | 96,400 |
06 feb 2024 | 11.62 | 11.80 | 11.62 | 11.79 | 11.49 | 132,000 |
05 feb 2024 | 11.66 | 11.68 | 11.56 | 11.67 | 11.38 | 110,700 |
02 feb 2024 | 11.64 | 11.73 | 11.61 | 11.66 | 11.37 | 125,700 |
01 feb 2024 | 11.61 | 11.71 | 11.57 | 11.68 | 11.39 | 123,000 |
31 ene 2024 | 11.55 | 11.70 | 11.55 | 11.63 | 11.34 | 109,600 |
30 ene 2024 | 11.58 | 11.68 | 11.58 | 11.63 | 11.34 | 117,800 |
29 ene 2024 | 11.52 | 11.65 | 11.44 | 11.64 | 11.35 | 147,400 |
26 ene 2024 | 11.53 | 11.63 | 11.51 | 11.59 | 11.30 | 99,300 |
25 ene 2024 | 11.65 | 11.73 | 11.58 | 11.58 | 11.29 | 139,200 |
24 ene 2024 | 11.80 | 11.90 | 11.63 | 11.64 | 11.35 | 108,300 |
23 ene 2024 | 11.73 | 11.80 | 11.69 | 11.70 | 11.41 | 119,500 |
22 ene 2024 | 11.64 | 11.76 | 11.54 | 11.73 | 11.43 | 107,800 |
19 ene 2024 | 11.49 | 11.60 | 11.38 | 11.52 | 11.23 | 138,800 |
18 ene 2024 | 11.46 | 11.64 | 11.45 | 11.50 | 11.21 | 110,300 |
17 ene 2024 | 11.48 | 11.53 | 11.36 | 11.51 | 11.22 | 78,700 |
16 ene 2024 | 11.61 | 11.67 | 11.50 | 11.57 | 11.28 | 102,800 |
12 ene 2024 | 11.56 | 11.81 | 11.53 | 11.71 | 11.42 | 141,000 |
11 ene 2024 | 11.42 | 11.59 | 11.27 | 11.49 | 11.20 | 178,700 |
10 ene 2024 | 11.24 | 11.37 | 11.21 | 11.33 | 11.04 | 137,800 |
09 ene 2024 | 11.32 | 11.47 | 11.21 | 11.26 | 10.98 | 124,600 |
08 ene 2024 | 11.48 | 11.48 | 11.32 | 11.37 | 11.08 | 177,900 |
05 ene 2024 | 11.28 | 11.39 | 11.14 | 11.19 | 10.91 | 130,000 |
04 ene 2024 | 11.15 | 11.38 | 11.10 | 11.28 | 11.00 | 171,400 |
03 ene 2024 | 11.31 | 11.31 | 11.11 | 11.16 | 10.88 | 128,500 |
02 ene 2024 | 11.45 | 11.45 | 11.23 | 11.32 | 11.03 | 156,700 |
29 dic 2023 | 11.80 | 11.85 | 11.43 | 11.47 | 11.18 | 171,500 |
28 dic 2023 | 11.96 | 11.96 | 11.72 | 11.83 | 11.53 | 88,500 |
28 dic 2023 | 0.1 Dividendo | |||||
27 dic 2023 | 11.97 | 12.07 | 11.90 | 11.94 | 11.54 | 147,900 |
26 dic 2023 | 11.87 | 11.96 | 11.69 | 11.94 | 11.54 | 250,000 |
22 dic 2023 | 11.59 | 11.93 | 11.58 | 11.88 | 11.48 | 172,400 |
*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. |