Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 12.15 | 12.34 | 12.10 | 12.33 | 12.33 | 154,454 |
23 abr 2024 | 12.23 | 12.31 | 12.13 | 12.26 | 12.26 | 222,500 |
22 abr 2024 | 12.12 | 12.29 | 12.05 | 12.25 | 12.25 | 293,200 |
19 abr 2024 | 11.91 | 12.12 | 11.82 | 12.11 | 12.11 | 477,000 |
18 abr 2024 | 11.69 | 11.89 | 11.69 | 11.88 | 11.88 | 383,600 |
17 abr 2024 | 11.60 | 11.71 | 11.53 | 11.64 | 11.64 | 334,600 |
16 abr 2024 | 11.56 | 11.61 | 11.40 | 11.59 | 11.59 | 337,500 |
15 abr 2024 | 11.62 | 11.68 | 11.57 | 11.62 | 11.62 | 299,200 |
12 abr 2024 | 11.56 | 11.68 | 11.52 | 11.67 | 11.67 | 418,400 |
11 abr 2024 | 11.41 | 11.60 | 11.40 | 11.57 | 11.57 | 406,900 |
10 abr 2024 | 11.56 | 11.60 | 11.42 | 11.45 | 11.45 | 414,000 |
09 abr 2024 | 11.81 | 11.89 | 11.71 | 11.73 | 11.73 | 229,000 |
08 abr 2024 | 11.74 | 11.86 | 11.74 | 11.82 | 11.82 | 316,300 |
05 abr 2024 | 11.56 | 11.71 | 11.55 | 11.70 | 11.70 | 262,800 |
04 abr 2024 | 11.59 | 11.68 | 11.56 | 11.60 | 11.60 | 240,900 |
03 abr 2024 | 11.66 | 11.70 | 11.45 | 11.54 | 11.54 | 337,600 |
02 abr 2024 | 11.72 | 11.83 | 11.67 | 11.74 | 11.74 | 332,100 |
01 abr 2024 | 11.96 | 11.98 | 11.77 | 11.78 | 11.78 | 287,000 |
28 mar 2024 | 11.88 | 11.95 | 11.77 | 11.93 | 11.93 | 566,400 |
27 mar 2024 | 12.02 | 12.09 | 11.77 | 11.81 | 11.81 | 576,900 |
26 mar 2024 | 12.08 | 12.08 | 11.92 | 11.96 | 11.96 | 367,000 |
25 mar 2024 | 11.91 | 11.98 | 11.82 | 11.96 | 11.96 | 341,800 |
22 mar 2024 | 12.10 | 12.10 | 11.93 | 11.95 | 11.95 | 248,600 |
21 mar 2024 | 11.91 | 12.14 | 11.86 | 12.10 | 12.10 | 417,000 |
20 mar 2024 | 11.89 | 11.94 | 11.77 | 11.93 | 11.93 | 296,900 |
20 mar 2024 | 0.08 Dividendo | |||||
19 mar 2024 | 11.97 | 12.02 | 11.88 | 11.96 | 11.88 | 391,800 |
18 mar 2024 | 11.81 | 11.96 | 11.78 | 11.93 | 11.85 | 432,900 |
15 mar 2024 | 11.60 | 11.85 | 11.60 | 11.84 | 11.76 | 735,100 |
14 mar 2024 | 11.90 | 11.90 | 11.53 | 11.60 | 11.52 | 349,100 |
13 mar 2024 | 11.84 | 11.88 | 11.77 | 11.82 | 11.74 | 465,600 |
12 mar 2024 | 11.80 | 11.90 | 11.79 | 11.84 | 11.76 | 353,800 |
11 mar 2024 | 11.58 | 11.84 | 11.58 | 11.80 | 11.72 | 352,200 |
08 mar 2024 | 11.75 | 11.83 | 11.61 | 11.66 | 11.58 | 338,500 |
07 mar 2024 | 11.59 | 11.74 | 11.59 | 11.70 | 11.62 | 564,100 |
06 mar 2024 | 11.59 | 11.67 | 11.43 | 11.52 | 11.44 | 661,200 |
05 mar 2024 | 11.42 | 11.64 | 11.37 | 11.51 | 11.43 | 427,700 |
04 mar 2024 | 11.57 | 11.77 | 11.42 | 11.46 | 11.38 | 695,100 |
01 mar 2024 | 11.63 | 11.77 | 11.54 | 11.69 | 11.61 | 864,800 |
29 feb 2024 | 11.67 | 11.91 | 11.26 | 11.81 | 11.73 | 1,249,700 |
28 feb 2024 | 11.16 | 11.31 | 11.11 | 11.12 | 11.05 | 633,300 |
27 feb 2024 | 11.10 | 11.23 | 11.08 | 11.16 | 11.09 | 417,400 |
26 feb 2024 | 11.12 | 11.15 | 11.03 | 11.03 | 10.96 | 421,500 |
23 feb 2024 | 11.08 | 11.15 | 11.04 | 11.11 | 11.04 | 402,200 |
22 feb 2024 | 10.96 | 11.12 | 10.93 | 11.11 | 11.04 | 419,500 |
21 feb 2024 | 11.03 | 11.12 | 10.98 | 11.05 | 10.98 | 405,100 |
20 feb 2024 | 10.95 | 11.22 | 10.88 | 11.02 | 10.95 | 539,400 |
16 feb 2024 | 11.02 | 11.10 | 10.91 | 10.97 | 10.90 | 422,300 |
15 feb 2024 | 10.97 | 11.12 | 10.94 | 11.07 | 11.00 | 486,600 |
14 feb 2024 | 10.84 | 10.92 | 10.71 | 10.92 | 10.85 | 438,500 |
13 feb 2024 | 11.04 | 11.11 | 10.73 | 10.77 | 10.70 | 514,500 |
12 feb 2024 | 10.93 | 11.29 | 10.91 | 11.19 | 11.12 | 516,200 |
09 feb 2024 | 10.98 | 10.98 | 10.88 | 10.91 | 10.84 | 297,200 |
08 feb 2024 | 10.96 | 11.06 | 10.86 | 11.00 | 10.93 | 380,600 |
07 feb 2024 | 11.16 | 11.16 | 10.89 | 10.90 | 10.83 | 411,600 |
06 feb 2024 | 11.17 | 11.27 | 11.09 | 11.16 | 11.09 | 306,200 |
05 feb 2024 | 11.17 | 11.24 | 11.09 | 11.16 | 11.09 | 454,900 |
02 feb 2024 | 11.36 | 11.40 | 11.21 | 11.28 | 11.20 | 296,500 |
01 feb 2024 | 11.34 | 11.50 | 11.33 | 11.46 | 11.38 | 456,600 |
31 ene 2024 | 11.61 | 11.61 | 11.28 | 11.29 | 11.21 | 477,900 |
30 ene 2024 | 11.48 | 11.68 | 11.47 | 11.61 | 11.53 | 504,300 |
29 ene 2024 | 11.54 | 11.54 | 11.40 | 11.48 | 11.40 | 332,500 |
26 ene 2024 | 11.52 | 11.55 | 11.40 | 11.54 | 11.46 | 345,000 |
25 ene 2024 | 11.50 | 11.50 | 11.34 | 11.38 | 11.30 | 345,000 |
24 ene 2024 | 11.63 | 11.65 | 11.31 | 11.37 | 11.29 | 292,400 |
23 ene 2024 | 11.70 | 11.75 | 11.54 | 11.61 | 11.53 | 289,100 |
22 ene 2024 | 11.58 | 11.68 | 11.48 | 11.57 | 11.49 | 325,600 |
19 ene 2024 | 11.64 | 11.64 | 11.43 | 11.58 | 11.50 | 477,000 |
18 ene 2024 | 11.73 | 11.73 | 11.56 | 11.62 | 11.54 | 288,200 |
17 ene 2024 | 11.59 | 11.71 | 11.54 | 11.70 | 11.62 | 335,500 |
16 ene 2024 | 11.92 | 11.92 | 11.58 | 11.67 | 11.59 | 551,500 |
12 ene 2024 | 12.21 | 12.21 | 11.95 | 12.02 | 11.94 | 379,900 |
11 ene 2024 | 12.13 | 12.13 | 11.87 | 12.02 | 11.94 | 558,700 |
10 ene 2024 | 12.19 | 12.48 | 12.11 | 12.19 | 12.11 | 362,200 |
09 ene 2024 | 12.50 | 12.50 | 12.19 | 12.20 | 12.12 | 416,300 |
08 ene 2024 | 12.60 | 12.68 | 12.52 | 12.53 | 12.45 | 442,600 |
05 ene 2024 | 12.43 | 12.60 | 12.43 | 12.52 | 12.44 | 401,500 |
04 ene 2024 | 12.37 | 12.52 | 12.36 | 12.49 | 12.41 | 391,400 |
03 ene 2024 | 12.39 | 12.57 | 12.34 | 12.37 | 12.29 | 430,600 |
02 ene 2024 | 12.25 | 12.45 | 12.16 | 12.41 | 12.33 | 500,100 |
29 dic 2023 | 12.42 | 12.45 | 12.27 | 12.29 | 12.21 | 257,700 |
28 dic 2023 | 12.45 | 12.56 | 12.45 | 12.47 | 12.39 | 316,600 |
27 dic 2023 | 12.30 | 12.50 | 12.30 | 12.47 | 12.39 | 400,100 |
26 dic 2023 | 12.35 | 12.35 | 12.27 | 12.32 | 12.24 | 328,100 |
22 dic 2023 | 12.15 | 12.39 | 12.15 | 12.30 | 12.22 | 456,800 |
21 dic 2023 | 12.11 | 12.18 | 12.02 | 12.17 | 12.09 | 356,700 |
20 dic 2023 | 12.21 | 12.33 | 12.09 | 12.12 | 12.04 | 514,000 |
19 dic 2023 | 11.89 | 12.24 | 11.88 | 12.23 | 12.15 | 756,600 |
18 dic 2023 | 11.87 | 11.88 | 11.78 | 11.83 | 11.75 | 462,700 |
15 dic 2023 | 11.96 | 11.98 | 11.76 | 11.91 | 11.83 | 766,800 |
14 dic 2023 | 12.00 | 12.17 | 11.82 | 11.90 | 11.82 | 953,100 |
13 dic 2023 | 11.53 | 11.97 | 11.43 | 11.97 | 11.89 | 1,954,900 |
13 dic 2023 | 0.08 Dividendo | |||||
12 dic 2023 | 11.70 | 11.70 | 11.52 | 11.58 | 11.42 | 1,038,200 |
11 dic 2023 | 11.85 | 11.85 | 11.65 | 11.72 | 11.56 | 671,000 |
08 dic 2023 | 12.03 | 12.13 | 11.72 | 11.84 | 11.68 | 1,328,600 |
07 dic 2023 | 11.73 | 12.08 | 11.68 | 11.99 | 11.83 | 833,700 |
06 dic 2023 | 11.95 | 12.00 | 11.78 | 11.83 | 11.67 | 782,900 |
05 dic 2023 | 11.90 | 12.01 | 11.88 | 11.93 | 11.77 | 641,700 |
04 dic 2023 | 11.72 | 11.94 | 11.70 | 11.91 | 11.75 | 555,000 |
*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. |