Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 nov 2023 | 11.15 | 11.15 | 11.10 | 11.10 | 11.10 | 583 |
27 nov 2023 | 11.30 | 11.30 | 11.00 | 11.00 | 11.00 | 1,700 |
24 nov 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 400 |
22 nov 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
21 nov 2023 | 11.24 | 11.24 | 11.08 | 11.08 | 11.08 | 2,100 |
20 nov 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
17 nov 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
16 nov 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
15 nov 2023 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | 4,500 |
14 nov 2023 | 10.92 | 11.10 | 10.92 | 11.10 | 11.10 | 900 |
13 nov 2023 | 10.86 | 10.86 | 10.71 | 10.71 | 10.71 | 600 |
10 nov 2023 | 10.95 | 11.10 | 10.95 | 11.10 | 11.10 | 1,000 |
09 nov 2023 | 11.00 | 11.01 | 10.96 | 10.96 | 10.96 | 5,600 |
08 nov 2023 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
07 nov 2023 | 11.01 | 11.04 | 10.95 | 11.02 | 11.02 | 7,200 |
06 nov 2023 | 11.10 | 11.10 | 11.06 | 11.07 | 11.07 | 10,000 |
03 nov 2023 | 11.35 | 11.40 | 11.04 | 11.04 | 11.04 | 3,900 |
02 nov 2023 | 11.35 | 11.35 | 11.28 | 11.30 | 11.30 | 1,200 |
01 nov 2023 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 2,000 |
31 oct 2023 | 11.01 | 11.05 | 10.83 | 11.04 | 11.04 | 83,900 |
30 oct 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 1,400 |
27 oct 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
26 oct 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
25 oct 2023 | 11.24 | 11.25 | 11.13 | 11.25 | 11.25 | 8,800 |
24 oct 2023 | 11.05 | 11.05 | 11.02 | 11.05 | 11.05 | 1,100 |
23 oct 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 600 |
20 oct 2023 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
19 oct 2023 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 800 |
18 oct 2023 | 11.35 | 11.35 | 11.26 | 11.29 | 11.29 | 2,300 |
17 oct 2023 | 11.70 | 11.70 | 11.26 | 11.26 | 11.26 | 4,000 |
16 oct 2023 | 11.40 | 11.40 | 11.35 | 11.35 | 11.35 | 2,300 |
13 oct 2023 | 11.45 | 11.49 | 11.32 | 11.32 | 11.32 | 2,300 |
12 oct 2023 | 11.35 | 11.50 | 11.35 | 11.45 | 11.45 | 2,800 |
11 oct 2023 | 11.60 | 11.60 | 11.34 | 11.34 | 11.34 | 1,700 |
10 oct 2023 | 11.60 | 11.61 | 11.60 | 11.60 | 11.60 | 6,500 |
09 oct 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 100 |
06 oct 2023 | 11.28 | 11.75 | 11.28 | 11.75 | 11.75 | 400 |
05 oct 2023 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 500 |
04 oct 2023 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 600 |
03 oct 2023 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
02 oct 2023 | 11.73 | 11.85 | 11.70 | 11.85 | 11.85 | 1,500 |
29 sept 2023 | 11.57 | 12.06 | 11.48 | 12.06 | 12.06 | 8,700 |
28 sept 2023 | 11.75 | 11.75 | 11.33 | 11.39 | 11.39 | 2,500 |
27 sept 2023 | 11.97 | 11.97 | 11.76 | 11.76 | 11.76 | 1,300 |
26 sept 2023 | 11.96 | 11.98 | 11.85 | 11.85 | 11.85 | 1,800 |
25 sept 2023 | 11.99 | 11.99 | 11.86 | 11.86 | 11.86 | 2,100 |
22 sept 2023 | 11.81 | 11.99 | 11.81 | 11.86 | 11.86 | 2,300 |
21 sept 2023 | 12.17 | 12.17 | 11.85 | 11.85 | 11.85 | 2,200 |
20 sept 2023 | 12.16 | 12.16 | 12.01 | 12.01 | 12.01 | 2,000 |
19 sept 2023 | 12.06 | 12.10 | 12.06 | 12.10 | 12.10 | 1,700 |
18 sept 2023 | 11.90 | 12.21 | 11.88 | 12.12 | 12.12 | 1,800 |
15 sept 2023 | 11.70 | 12.21 | 11.56 | 12.21 | 12.21 | 10,500 |
14 sept 2023 | 12.18 | 12.18 | 11.62 | 11.62 | 11.62 | 2,700 |
13 sept 2023 | 12.14 | 12.14 | 11.52 | 11.52 | 11.52 | 3,100 |
12 sept 2023 | 11.85 | 12.20 | 11.53 | 11.53 | 11.53 | 2,700 |
11 sept 2023 | 12.00 | 12.29 | 12.00 | 12.27 | 12.27 | 7,600 |
08 sept 2023 | 12.02 | 12.30 | 11.85 | 11.96 | 11.96 | 4,600 |
07 sept 2023 | 11.85 | 11.90 | 11.85 | 11.90 | 11.90 | 5,300 |
06 sept 2023 | 12.18 | 12.30 | 11.75 | 11.75 | 11.75 | 33,600 |
05 sept 2023 | 11.96 | 12.00 | 11.35 | 11.99 | 11.99 | 4,000 |
01 sept 2023 | 12.00 | 12.11 | 12.00 | 12.05 | 12.05 | 4,500 |
31 ago 2023 | 11.80 | 12.00 | 11.77 | 12.00 | 12.00 | 5,300 |
30 ago 2023 | 11.95 | 12.20 | 11.80 | 11.80 | 11.80 | 10,700 |
29 ago 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 700 |
28 ago 2023 | 11.60 | 11.85 | 11.60 | 11.85 | 11.85 | 1,400 |
25 ago 2023 | 11.69 | 11.85 | 11.69 | 11.75 | 11.75 | 9,000 |
24 ago 2023 | 11.36 | 11.89 | 11.36 | 11.89 | 11.89 | 2,800 |
23 ago 2023 | 11.64 | 11.68 | 11.44 | 11.66 | 11.66 | 3,200 |
22 ago 2023 | 11.53 | 11.53 | 11.45 | 11.50 | 11.50 | 24,600 |
21 ago 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 200 |
18 ago 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 200 |
17 ago 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 800 |
16 ago 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 100 |
15 ago 2023 | 11.96 | 12.03 | 11.64 | 12.00 | 12.00 | 18,400 |
14 ago 2023 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
11 ago 2023 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 1,400 |
10 ago 2023 | 11.75 | 11.90 | 11.75 | 11.90 | 11.90 | 10,400 |
09 ago 2023 | 11.85 | 11.85 | 11.75 | 11.75 | 11.75 | 3,800 |
08 ago 2023 | 12.07 | 12.10 | 11.85 | 11.85 | 11.85 | 10,300 |
07 ago 2023 | 12.09 | 12.09 | 12.06 | 12.06 | 12.06 | 2,000 |
04 ago 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
03 ago 2023 | 12.15 | 12.28 | 12.08 | 12.08 | 12.08 | 6,700 |
02 ago 2023 | 12.10 | 12.28 | 12.02 | 12.02 | 12.02 | 3,100 |
01 ago 2023 | 12.23 | 12.36 | 12.22 | 12.34 | 12.34 | 2,700 |
31 jul 2023 | 12.26 | 12.33 | 12.26 | 12.33 | 12.33 | 800 |
28 jul 2023 | 12.55 | 12.71 | 12.27 | 12.32 | 12.32 | 8,500 |
27 jul 2023 | 12.30 | 12.71 | 12.30 | 12.71 | 12.71 | 6,600 |
26 jul 2023 | 12.23 | 12.61 | 12.20 | 12.55 | 12.55 | 5,700 |
25 jul 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 400 |
24 jul 2023 | 12.56 | 12.58 | 12.55 | 12.55 | 12.55 | 4,200 |
21 jul 2023 | 12.50 | 12.71 | 12.50 | 12.51 | 12.51 | 9,500 |
20 jul 2023 | 12.39 | 12.52 | 12.39 | 12.41 | 12.41 | 5,800 |
19 jul 2023 | 12.30 | 12.39 | 12.30 | 12.39 | 12.39 | 5,800 |
18 jul 2023 | 12.32 | 12.50 | 11.85 | 12.29 | 12.29 | 11,100 |
17 jul 2023 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 200 |
14 jul 2023 | 11.71 | 12.02 | 11.71 | 11.91 | 11.91 | 7,500 |
13 jul 2023 | 11.84 | 12.05 | 11.76 | 11.76 | 11.76 | 13,600 |
12 jul 2023 | 11.53 | 12.00 | 11.53 | 11.90 | 11.90 | 21,000 |
11 jul 2023 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | 3,100 |
10 jul 2023 | 11.29 | 11.50 | 11.28 | 11.50 | 11.50 | 3,100 |
*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. |