Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 12.71 | 12.75 | 12.64 | 12.66 | 12.66 | 247,000 |
23 may 2024 | 12.80 | 12.84 | 12.60 | 12.64 | 12.64 | 456,400 |
22 may 2024 | 12.95 | 13.01 | 12.76 | 12.81 | 12.81 | 416,100 |
21 may 2024 | 12.98 | 13.09 | 12.88 | 12.94 | 12.94 | 413,500 |
17 may 2024 | 13.18 | 13.18 | 12.97 | 13.03 | 13.03 | 361,600 |
16 may 2024 | 13.00 | 13.16 | 12.98 | 13.14 | 13.14 | 238,800 |
15 may 2024 | 13.04 | 13.19 | 12.98 | 12.99 | 12.99 | 626,400 |
14 may 2024 | 13.06 | 13.08 | 12.96 | 12.97 | 12.97 | 228,600 |
13 may 2024 | 13.06 | 13.12 | 12.96 | 13.05 | 13.05 | 320,300 |
10 may 2024 | 13.06 | 13.11 | 12.98 | 13.06 | 13.06 | 421,900 |
09 may 2024 | 12.96 | 13.05 | 12.85 | 13.00 | 13.00 | 362,800 |
08 may 2024 | 12.60 | 12.96 | 12.50 | 12.96 | 12.96 | 654,200 |
07 may 2024 | 12.87 | 12.87 | 12.75 | 12.80 | 12.80 | 260,100 |
06 may 2024 | 12.75 | 12.89 | 12.69 | 12.87 | 12.87 | 614,700 |
03 may 2024 | 12.75 | 12.88 | 12.68 | 12.77 | 12.77 | 285,700 |
02 may 2024 | 12.56 | 12.72 | 12.47 | 12.67 | 12.67 | 496,500 |
01 may 2024 | 12.42 | 12.58 | 12.35 | 12.48 | 12.48 | 257,100 |
30 abr 2024 | 12.38 | 12.52 | 12.32 | 12.41 | 12.41 | 789,100 |
29 abr 2024 | 12.42 | 12.62 | 12.32 | 12.44 | 12.44 | 364,900 |
29 abr 2024 | 0.058 Dividendo | |||||
26 abr 2024 | 12.43 | 12.53 | 12.39 | 12.47 | 12.41 | 265,700 |
25 abr 2024 | 12.45 | 12.48 | 12.33 | 12.35 | 12.29 | 367,800 |
24 abr 2024 | 12.57 | 12.62 | 12.50 | 12.53 | 12.47 | 340,500 |
23 abr 2024 | 12.65 | 12.75 | 12.56 | 12.59 | 12.53 | 397,900 |
22 abr 2024 | 12.35 | 12.66 | 12.33 | 12.65 | 12.59 | 653,700 |
19 abr 2024 | 12.37 | 12.52 | 12.30 | 12.37 | 12.31 | 502,000 |
18 abr 2024 | 12.34 | 12.42 | 12.22 | 12.39 | 12.33 | 536,300 |
17 abr 2024 | 12.56 | 12.60 | 12.33 | 12.35 | 12.29 | 438,500 |
16 abr 2024 | 12.50 | 12.58 | 12.41 | 12.52 | 12.46 | 373,800 |
15 abr 2024 | 12.76 | 12.87 | 12.50 | 12.55 | 12.49 | 329,100 |
12 abr 2024 | 12.82 | 12.93 | 12.67 | 12.70 | 12.64 | 387,700 |
11 abr 2024 | 12.94 | 13.01 | 12.76 | 12.84 | 12.78 | 378,300 |
10 abr 2024 | 12.93 | 12.96 | 12.79 | 12.89 | 12.83 | 656,000 |
09 abr 2024 | 13.19 | 13.24 | 13.08 | 13.10 | 13.04 | 527,300 |
08 abr 2024 | 12.94 | 13.14 | 12.84 | 13.10 | 13.04 | 453,000 |
05 abr 2024 | 12.75 | 12.95 | 12.73 | 12.92 | 12.86 | 397,400 |
04 abr 2024 | 12.85 | 12.94 | 12.75 | 12.80 | 12.74 | 320,700 |
03 abr 2024 | 12.69 | 12.89 | 12.65 | 12.72 | 12.66 | 511,000 |
02 abr 2024 | 13.05 | 13.08 | 12.72 | 12.73 | 12.67 | 1,119,000 |
01 abr 2024 | 13.16 | 13.17 | 12.98 | 13.13 | 13.07 | 415,200 |
28 mar 2024 | 13.12 | 13.28 | 13.06 | 13.18 | 13.12 | 857,800 |
27 mar 2024 | 12.68 | 13.13 | 12.68 | 13.12 | 13.06 | 1,038,300 |
27 mar 2024 | 0.058 Dividendo | |||||
26 mar 2024 | 12.71 | 12.78 | 12.65 | 12.75 | 12.63 | 529,500 |
25 mar 2024 | 12.60 | 12.73 | 12.60 | 12.70 | 12.58 | 790,000 |
22 mar 2024 | 12.84 | 12.89 | 12.66 | 12.67 | 12.55 | 472,000 |
21 mar 2024 | 12.77 | 12.85 | 12.66 | 12.82 | 12.70 | 483,800 |
20 mar 2024 | 12.60 | 12.73 | 12.59 | 12.66 | 12.54 | 426,200 |
19 mar 2024 | 12.82 | 12.92 | 12.63 | 12.67 | 12.55 | 586,900 |
18 mar 2024 | 12.76 | 12.85 | 12.69 | 12.82 | 12.70 | 319,600 |
15 mar 2024 | 12.79 | 12.87 | 12.70 | 12.74 | 12.62 | 1,219,200 |
14 mar 2024 | 12.80 | 12.86 | 12.72 | 12.78 | 12.66 | 543,200 |
13 mar 2024 | 12.99 | 12.99 | 12.88 | 12.91 | 12.79 | 511,900 |
12 mar 2024 | 12.90 | 12.97 | 12.81 | 12.95 | 12.83 | 384,300 |
11 mar 2024 | 12.87 | 12.93 | 12.80 | 12.90 | 12.78 | 295,800 |
08 mar 2024 | 12.70 | 12.99 | 12.69 | 12.91 | 12.79 | 868,000 |
07 mar 2024 | 12.82 | 12.86 | 12.69 | 12.75 | 12.63 | 1,126,700 |
06 mar 2024 | 12.67 | 12.93 | 12.67 | 12.75 | 12.63 | 1,082,500 |
05 mar 2024 | 12.87 | 12.98 | 12.66 | 12.70 | 12.58 | 440,000 |
04 mar 2024 | 12.85 | 12.90 | 12.77 | 12.86 | 12.74 | 392,800 |
01 mar 2024 | 12.71 | 12.90 | 12.62 | 12.89 | 12.77 | 442,200 |
29 feb 2024 | 13.10 | 13.12 | 12.68 | 12.71 | 12.59 | 1,156,200 |
28 feb 2024 | 13.22 | 13.24 | 13.02 | 13.03 | 12.91 | 549,400 |
28 feb 2024 | 0.058 Dividendo | |||||
27 feb 2024 | 13.40 | 13.42 | 13.29 | 13.32 | 13.14 | 525,200 |
26 feb 2024 | 13.55 | 13.55 | 13.35 | 13.35 | 13.17 | 301,200 |
23 feb 2024 | 13.47 | 13.66 | 13.44 | 13.56 | 13.38 | 529,000 |
22 feb 2024 | 13.52 | 13.56 | 13.42 | 13.53 | 13.35 | 324,900 |
21 feb 2024 | 13.56 | 13.60 | 13.40 | 13.51 | 13.33 | 321,800 |
20 feb 2024 | 13.45 | 13.56 | 13.44 | 13.53 | 13.35 | 378,100 |
16 feb 2024 | 13.29 | 13.53 | 13.25 | 13.51 | 13.33 | 387,000 |
15 feb 2024 | 13.36 | 13.61 | 13.36 | 13.55 | 13.37 | 416,700 |
14 feb 2024 | 13.11 | 13.37 | 13.11 | 13.32 | 13.14 | 515,800 |
13 feb 2024 | 13.43 | 13.43 | 13.05 | 13.15 | 12.97 | 570,300 |
12 feb 2024 | 13.60 | 13.70 | 13.53 | 13.55 | 13.37 | 387,000 |
09 feb 2024 | 13.53 | 13.70 | 13.47 | 13.59 | 13.41 | 392,600 |
08 feb 2024 | 13.60 | 13.66 | 13.45 | 13.53 | 13.35 | 650,200 |
07 feb 2024 | 13.74 | 13.83 | 13.64 | 13.66 | 13.48 | 262,700 |
06 feb 2024 | 13.55 | 13.79 | 13.48 | 13.78 | 13.59 | 347,000 |
05 feb 2024 | 13.69 | 13.70 | 13.47 | 13.55 | 13.37 | 393,100 |
02 feb 2024 | 13.63 | 13.83 | 13.50 | 13.77 | 13.58 | 705,900 |
01 feb 2024 | 13.49 | 13.77 | 13.37 | 13.74 | 13.55 | 555,700 |
31 ene 2024 | 13.60 | 13.65 | 13.39 | 13.42 | 13.24 | 302,800 |
30 ene 2024 | 13.84 | 13.84 | 13.53 | 13.58 | 13.40 | 538,900 |
30 ene 2024 | 0.058 Dividendo | |||||
29 ene 2024 | 13.65 | 13.87 | 13.55 | 13.83 | 13.59 | 369,800 |
26 ene 2024 | 13.53 | 13.64 | 13.45 | 13.60 | 13.36 | 572,400 |
25 ene 2024 | 13.56 | 13.66 | 13.46 | 13.53 | 13.29 | 314,100 |
24 ene 2024 | 13.83 | 13.85 | 13.51 | 13.53 | 13.29 | 337,400 |
23 ene 2024 | 13.83 | 13.89 | 13.68 | 13.82 | 13.58 | 732,500 |
22 ene 2024 | 13.60 | 13.81 | 13.60 | 13.81 | 13.57 | 390,900 |
19 ene 2024 | 13.34 | 13.68 | 13.30 | 13.64 | 13.40 | 406,800 |
18 ene 2024 | 13.52 | 13.62 | 13.25 | 13.32 | 13.09 | 484,100 |
17 ene 2024 | 13.86 | 13.86 | 13.41 | 13.45 | 13.21 | 455,400 |
16 ene 2024 | 13.92 | 13.97 | 13.80 | 13.95 | 13.70 | 296,600 |
15 ene 2024 | 13.87 | 13.99 | 13.81 | 13.99 | 13.74 | 210,400 |
12 ene 2024 | 13.85 | 13.96 | 13.84 | 13.86 | 13.62 | 249,800 |
11 ene 2024 | 13.61 | 13.89 | 13.55 | 13.85 | 13.61 | 393,000 |
10 ene 2024 | 13.75 | 13.76 | 13.64 | 13.67 | 13.43 | 393,700 |
09 ene 2024 | 13.85 | 13.87 | 13.65 | 13.66 | 13.42 | 715,800 |
*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. |