Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 11.29 | 11.60 | 11.29 | 11.60 | 11.60 | 3,650 |
08 may 2024 | 11.27 | 11.54 | 11.27 | 11.51 | 11.51 | 3,100 |
07 may 2024 | 10.91 | 11.54 | 10.68 | 11.27 | 11.27 | 5,500 |
06 may 2024 | 10.94 | 11.19 | 10.88 | 10.95 | 10.95 | 7,200 |
03 may 2024 | 10.89 | 11.08 | 10.88 | 10.88 | 10.88 | 10,700 |
02 may 2024 | 10.99 | 11.00 | 10.99 | 11.00 | 11.00 | 1,100 |
01 may 2024 | 11.00 | 11.00 | 10.64 | 10.81 | 10.81 | 4,600 |
30 abr 2024 | 10.45 | 11.00 | 10.45 | 11.00 | 11.00 | 3,500 |
29 abr 2024 | 10.14 | 10.40 | 10.14 | 10.39 | 10.39 | 3,000 |
26 abr 2024 | 10.77 | 10.77 | 10.32 | 10.36 | 10.36 | 4,300 |
25 abr 2024 | 10.36 | 10.48 | 10.36 | 10.48 | 10.48 | 1,700 |
24 abr 2024 | 10.57 | 10.89 | 10.39 | 10.75 | 10.75 | 3,300 |
23 abr 2024 | 10.65 | 10.83 | 10.40 | 10.81 | 10.81 | 4,800 |
22 abr 2024 | 10.73 | 10.92 | 10.53 | 10.53 | 10.53 | 8,400 |
19 abr 2024 | 10.59 | 10.97 | 10.59 | 10.97 | 10.97 | 6,800 |
18 abr 2024 | 10.85 | 10.85 | 10.53 | 10.68 | 10.68 | 6,700 |
17 abr 2024 | 10.77 | 10.86 | 10.75 | 10.86 | 10.86 | 17,600 |
16 abr 2024 | 10.75 | 10.94 | 10.75 | 10.79 | 10.79 | 2,200 |
15 abr 2024 | 10.76 | 11.04 | 10.76 | 10.99 | 10.99 | 17,400 |
12 abr 2024 | 11.05 | 11.05 | 10.85 | 10.85 | 10.85 | 5,400 |
11 abr 2024 | 11.09 | 11.16 | 11.00 | 11.07 | 11.07 | 14,300 |
10 abr 2024 | 11.46 | 11.46 | 11.00 | 11.08 | 11.08 | 6,800 |
09 abr 2024 | 11.75 | 11.75 | 11.60 | 11.60 | 11.60 | 2,700 |
08 abr 2024 | 11.85 | 11.85 | 11.60 | 11.74 | 11.74 | 11,700 |
05 abr 2024 | 11.85 | 11.86 | 11.61 | 11.73 | 11.73 | 6,700 |
04 abr 2024 | 11.87 | 11.87 | 11.73 | 11.80 | 11.80 | 2,000 |
03 abr 2024 | 11.78 | 11.92 | 11.72 | 11.72 | 11.72 | 9,500 |
02 abr 2024 | 12.04 | 12.25 | 11.88 | 11.95 | 11.95 | 6,500 |
01 abr 2024 | 12.14 | 12.19 | 12.04 | 12.19 | 12.19 | 9,500 |
28 mar 2024 | 12.21 | 12.22 | 12.09 | 12.15 | 12.15 | 6,100 |
27 mar 2024 | 11.96 | 12.24 | 11.96 | 12.15 | 12.15 | 27,600 |
26 mar 2024 | 12.28 | 12.28 | 11.95 | 11.95 | 11.95 | 16,800 |
25 mar 2024 | 12.18 | 12.29 | 12.07 | 12.20 | 12.20 | 30,300 |
22 mar 2024 | 12.26 | 12.30 | 12.08 | 12.19 | 12.19 | 30,900 |
21 mar 2024 | 12.25 | 12.35 | 12.25 | 12.30 | 12.30 | 44,500 |
20 mar 2024 | 12.20 | 12.27 | 12.09 | 12.20 | 12.20 | 24,400 |
19 mar 2024 | 12.20 | 12.30 | 12.15 | 12.20 | 12.20 | 161,200 |
18 mar 2024 | 12.03 | 12.27 | 11.72 | 12.20 | 12.20 | 221,100 |
15 mar 2024 | 12.30 | 12.47 | 12.01 | 12.25 | 12.25 | 264,600 |
14 mar 2024 | 12.53 | 12.61 | 12.14 | 12.33 | 12.33 | 185,600 |
13 mar 2024 | 12.14 | 12.61 | 12.02 | 12.61 | 12.61 | 165,300 |
12 mar 2024 | 12.49 | 12.49 | 12.20 | 12.20 | 12.20 | 21,600 |
11 mar 2024 | 12.55 | 12.61 | 12.30 | 12.47 | 12.47 | 56,500 |
08 mar 2024 | 12.18 | 12.27 | 12.06 | 12.22 | 12.22 | 49,800 |
07 mar 2024 | 12.00 | 12.20 | 11.98 | 12.06 | 12.06 | 25,500 |
06 mar 2024 | 12.00 | 12.39 | 11.82 | 11.98 | 11.98 | 73,600 |
05 mar 2024 | 11.98 | 11.99 | 11.59 | 11.94 | 11.94 | 17,600 |
04 mar 2024 | 11.54 | 11.95 | 11.54 | 11.86 | 11.86 | 37,200 |
01 mar 2024 | 11.56 | 11.90 | 11.32 | 11.55 | 11.55 | 18,100 |
29 feb 2024 | 11.65 | 12.00 | 11.53 | 11.66 | 11.66 | 9,600 |
28 feb 2024 | 11.95 | 12.00 | 11.55 | 11.62 | 11.62 | 6,100 |
27 feb 2024 | 12.00 | 12.16 | 11.96 | 11.96 | 11.96 | 6,100 |
26 feb 2024 | 12.14 | 12.15 | 12.02 | 12.04 | 12.04 | 9,900 |
23 feb 2024 | 12.15 | 12.16 | 12.01 | 12.07 | 12.07 | 11,700 |
22 feb 2024 | 12.05 | 12.12 | 11.94 | 11.95 | 11.95 | 4,900 |
21 feb 2024 | 12.08 | 12.16 | 11.81 | 12.02 | 12.02 | 9,200 |
20 feb 2024 | 11.85 | 12.16 | 11.78 | 12.01 | 12.01 | 32,600 |
16 feb 2024 | 11.68 | 11.78 | 11.63 | 11.70 | 11.70 | 14,600 |
15 feb 2024 | 11.70 | 11.84 | 11.49 | 11.63 | 11.63 | 7,600 |
14 feb 2024 | 11.56 | 11.56 | 11.14 | 11.32 | 11.32 | 5,500 |
13 feb 2024 | 11.40 | 11.53 | 11.18 | 11.18 | 11.18 | 8,400 |
12 feb 2024 | 11.84 | 12.00 | 11.44 | 11.53 | 11.53 | 38,800 |
09 feb 2024 | 11.89 | 11.89 | 11.59 | 11.62 | 11.62 | 3,300 |
08 feb 2024 | 11.75 | 11.75 | 11.33 | 11.58 | 11.58 | 4,600 |
08 feb 2024 | 0.32 Dividendo | |||||
07 feb 2024 | 12.21 | 12.33 | 11.92 | 11.98 | 11.66 | 39,000 |
06 feb 2024 | 12.33 | 12.36 | 12.27 | 12.28 | 11.95 | 4,400 |
05 feb 2024 | 12.38 | 12.38 | 12.22 | 12.35 | 12.02 | 7,000 |
02 feb 2024 | 12.35 | 12.40 | 12.14 | 12.40 | 12.07 | 3,900 |
01 feb 2024 | 12.20 | 12.47 | 12.08 | 12.29 | 11.96 | 29,400 |
31 ene 2024 | 12.47 | 12.61 | 12.14 | 12.14 | 11.82 | 11,600 |
30 ene 2024 | 12.21 | 12.50 | 12.21 | 12.44 | 12.11 | 16,100 |
29 ene 2024 | 12.48 | 12.50 | 12.31 | 12.31 | 11.98 | 10,900 |
26 ene 2024 | 11.92 | 12.17 | 11.85 | 12.17 | 11.84 | 4,100 |
25 ene 2024 | 11.75 | 11.88 | 11.75 | 11.88 | 11.56 | 4,600 |
24 ene 2024 | 11.65 | 11.97 | 11.65 | 11.89 | 11.57 | 4,100 |
23 ene 2024 | 12.13 | 12.13 | 11.63 | 11.63 | 11.32 | 6,000 |
22 ene 2024 | 11.51 | 11.95 | 11.51 | 11.74 | 11.43 | 5,500 |
19 ene 2024 | 11.68 | 11.68 | 11.41 | 11.49 | 11.18 | 9,900 |
18 ene 2024 | 11.58 | 11.58 | 11.57 | 11.57 | 11.26 | 1,400 |
17 ene 2024 | 11.54 | 11.62 | 11.54 | 11.55 | 11.24 | 2,400 |
16 ene 2024 | 11.40 | 11.59 | 11.33 | 11.55 | 11.24 | 9,300 |
12 ene 2024 | 11.46 | 11.68 | 11.40 | 11.42 | 11.11 | 8,400 |
11 ene 2024 | 11.43 | 11.63 | 11.41 | 11.45 | 11.14 | 5,700 |
10 ene 2024 | 11.50 | 11.61 | 11.49 | 11.53 | 11.22 | 9,400 |
09 ene 2024 | 11.41 | 11.57 | 11.41 | 11.50 | 11.19 | 9,500 |
08 ene 2024 | 11.52 | 11.54 | 11.37 | 11.52 | 11.21 | 3,100 |
05 ene 2024 | 11.60 | 11.70 | 11.40 | 11.52 | 11.21 | 11,700 |
04 ene 2024 | 11.45 | 11.65 | 11.37 | 11.52 | 11.21 | 13,600 |
03 ene 2024 | 11.28 | 11.60 | 11.28 | 11.54 | 11.23 | 6,100 |
02 ene 2024 | 11.63 | 11.78 | 11.54 | 11.55 | 11.24 | 21,400 |
29 dic 2023 | 11.74 | 11.74 | 11.56 | 11.71 | 11.40 | 2,600 |
28 dic 2023 | 11.60 | 11.69 | 11.50 | 11.69 | 11.38 | 3,400 |
27 dic 2023 | 11.41 | 11.59 | 11.26 | 11.55 | 11.24 | 13,600 |
26 dic 2023 | 11.22 | 11.52 | 11.08 | 11.50 | 11.19 | 18,000 |
22 dic 2023 | 11.16 | 11.64 | 11.16 | 11.40 | 11.10 | 8,300 |
21 dic 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.19 | 400 |
20 dic 2023 | 11.59 | 11.59 | 11.21 | 11.50 | 11.19 | 5,900 |
19 dic 2023 | 11.48 | 11.60 | 11.43 | 11.44 | 11.13 | 22,000 |
18 dic 2023 | 11.05 | 11.38 | 11.00 | 11.38 | 11.08 | 16,800 |
*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. |