Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 200 |
01 jul 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
28 jun 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
27 jun 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
26 jun 2024 | 10.85 | 10.97 | 10.85 | 10.97 | 10.97 | 200 |
25 jun 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
24 jun 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 100 |
21 jun 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
20 jun 2024 | 10.78 | 11.10 | 10.78 | 11.00 | 11.00 | 225 |
19 jun 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
18 jun 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
17 jun 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
14 jun 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 400 |
13 jun 2024 | 10.76 | 10.80 | 10.76 | 10.80 | 10.80 | 261 |
12 jun 2024 | 10.88 | 11.08 | 10.88 | 11.08 | 11.08 | 100 |
11 jun 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
10 jun 2024 | 10.96 | 11.06 | 10.96 | 11.06 | 11.06 | 150 |
07 jun 2024 | 11.15 | 11.15 | 11.07 | 11.07 | 11.07 | 701 |
06 jun 2024 | 11.03 | 11.03 | 11.00 | 11.00 | 11.00 | 2,000 |
05 jun 2024 | 11.23 | 11.23 | 11.11 | 11.13 | 11.13 | 1,348 |
04 jun 2024 | 11.50 | 11.50 | 11.23 | 11.23 | 11.23 | 500 |
03 jun 2024 | 11.65 | 11.68 | 11.44 | 11.68 | 11.68 | 3,315 |
31 may 2024 | 11.78 | 11.85 | 11.65 | 11.65 | 11.65 | 2,778 |
30 may 2024 | 11.68 | 11.83 | 11.68 | 11.83 | 11.83 | 200 |
29 may 2024 | 11.90 | 11.90 | 11.75 | 11.75 | 11.75 | 2,000 |
28 may 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
27 may 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
24 may 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
23 may 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 100 |
22 may 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
21 may 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
20 may 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
17 may 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
16 may 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
15 may 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
14 may 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
13 may 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
10 may 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
09 may 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
08 may 2024 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | 300 |
07 may 2024 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | 662 |
06 may 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 250 |
03 may 2024 | 12.00 | 12.19 | 12.00 | 12.19 | 12.19 | 500 |
02 may 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
30 abr 2024 | 11.90 | 11.92 | 11.90 | 11.92 | 11.92 | 100 |
29 abr 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
26 abr 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
25 abr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
24 abr 2024 | 11.82 | 11.82 | 11.75 | 11.75 | 11.75 | 120 |
23 abr 2024 | 11.80 | 11.81 | 11.80 | 11.81 | 11.81 | 1,000 |
22 abr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
19 abr 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
18 abr 2024 | 11.87 | 11.87 | 11.65 | 11.66 | 11.66 | 650 |
17 abr 2024 | 11.65 | 11.85 | 11.65 | 11.82 | 11.82 | 900 |
16 abr 2024 | 11.80 | 11.80 | 11.65 | 11.65 | 11.65 | 1,200 |
15 abr 2024 | 11.76 | 11.88 | 11.76 | 11.88 | 11.88 | 1,200 |
12 abr 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
11 abr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
10 abr 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
09 abr 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
08 abr 2024 | 11.60 | 11.83 | 11.60 | 11.83 | 11.83 | 420 |
05 abr 2024 | 11.75 | 11.75 | 11.50 | 11.50 | 11.50 | 8,000 |
04 abr 2024 | 11.72 | 11.85 | 11.60 | 11.80 | 11.80 | 3,378 |
03 abr 2024 | 11.85 | 11.88 | 11.65 | 11.88 | 11.88 | 245 |
02 abr 2024 | 12.00 | 12.08 | 11.84 | 11.84 | 11.84 | 3,515 |
28 mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
27 mar 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
26 mar 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
25 mar 2024 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | 500 |
22 mar 2024 | 11.90 | 11.90 | 11.78 | 11.78 | 11.78 | 583 |
21 mar 2024 | 11.85 | 12.02 | 11.85 | 12.02 | 12.02 | 140 |
20 mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
19 mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
18 mar 2024 | 11.41 | 11.90 | 11.41 | 11.90 | 11.90 | 110 |
15 mar 2024 | 11.51 | 11.51 | 11.49 | 11.49 | 11.49 | 1,000 |
14 mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
13 mar 2024 | 11.76 | 11.77 | 11.72 | 11.72 | 11.72 | 2,500 |
12 mar 2024 | 11.75 | 11.92 | 11.75 | 11.83 | 11.83 | 185 |
12 mar 2024 | 2.738548 Dividendo | |||||
11 mar 2024 | 12.55 | 12.55 | 12.40 | 12.40 | 9.66 | 2,317 |
08 mar 2024 | 12.70 | 12.70 | 12.66 | 12.66 | 9.86 | 35 |
07 mar 2024 | 12.60 | 12.90 | 12.60 | 12.90 | 10.05 | 410 |
06 mar 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 9.86 | - |
05 mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 9.90 | - |
04 mar 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 9.96 | - |
01 mar 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 9.85 | - |
29 feb 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 9.93 | - |
28 feb 2024 | 12.64 | 12.64 | 12.63 | 12.63 | 9.84 | 30 |
27 feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 9.74 | - |
26 feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 9.97 | - |
23 feb 2024 | 12.81 | 12.81 | 12.80 | 12.80 | 9.97 | 6 |
22 feb 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 9.85 | - |
21 feb 2024 | 12.50 | 12.80 | 12.50 | 12.80 | 9.97 | 500 |
20 feb 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 9.84 | - |
19 feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 9.97 | 150 |
16 feb 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 9.86 | - |
15 feb 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 9.91 | - |
14 feb 2024 | 12.90 | 12.90 | 12.70 | 12.70 | 9.90 | 66 |
13 feb 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 10.05 | - |
12 feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 9.82 | - |
*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. |