Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 13.15 | 13.21 | 13.09 | 13.19 | 13.19 | 94,800 |
09 may 2024 | 13.39 | 13.39 | 13.12 | 13.15 | 13.15 | 125,500 |
08 may 2024 | 13.22 | 13.40 | 13.19 | 13.34 | 13.34 | 350,100 |
07 may 2024 | 13.18 | 13.24 | 13.17 | 13.19 | 13.19 | 87,800 |
06 may 2024 | 13.20 | 13.20 | 13.11 | 13.13 | 13.13 | 64,300 |
03 may 2024 | 13.12 | 13.20 | 13.04 | 13.16 | 13.16 | 57,300 |
02 may 2024 | 13.08 | 13.11 | 12.98 | 13.09 | 13.09 | 82,100 |
01 may 2024 | 13.08 | 13.16 | 13.01 | 13.10 | 13.10 | 123,200 |
30 abr 2024 | 13.12 | 13.13 | 12.99 | 13.08 | 13.08 | 147,300 |
29 abr 2024 | 13.12 | 13.13 | 12.99 | 13.11 | 13.11 | 68,800 |
26 abr 2024 | 13.14 | 13.23 | 13.11 | 13.14 | 13.14 | 82,300 |
25 abr 2024 | 13.07 | 13.13 | 12.94 | 13.11 | 13.11 | 58,900 |
24 abr 2024 | 13.08 | 13.10 | 13.02 | 13.10 | 13.10 | 54,900 |
23 abr 2024 | 13.04 | 13.10 | 13.04 | 13.08 | 13.08 | 66,500 |
22 abr 2024 | 13.04 | 13.10 | 13.02 | 13.04 | 13.04 | 115,100 |
22 abr 2024 | 0.121 Dividendo | |||||
19 abr 2024 | 13.10 | 13.10 | 13.09 | 13.09 | 12.97 | 93,200 |
18 abr 2024 | 13.15 | 13.16 | 13.08 | 13.09 | 12.97 | 100,500 |
17 abr 2024 | 13.08 | 13.16 | 13.08 | 13.11 | 12.99 | 120,600 |
16 abr 2024 | 12.96 | 13.09 | 12.94 | 13.08 | 12.96 | 102,100 |
15 abr 2024 | 13.14 | 13.16 | 12.99 | 13.00 | 12.88 | 109,700 |
12 abr 2024 | 13.17 | 13.20 | 13.06 | 13.08 | 12.96 | 83,900 |
11 abr 2024 | 13.17 | 13.20 | 13.13 | 13.18 | 13.06 | 156,300 |
10 abr 2024 | 13.11 | 13.20 | 13.04 | 13.13 | 13.01 | 61,000 |
09 abr 2024 | 13.07 | 13.15 | 12.96 | 13.14 | 13.02 | 104,900 |
08 abr 2024 | 13.00 | 13.06 | 12.96 | 13.05 | 12.93 | 105,300 |
05 abr 2024 | 12.95 | 12.99 | 12.91 | 12.96 | 12.84 | 52,700 |
04 abr 2024 | 12.92 | 12.96 | 12.86 | 12.89 | 12.77 | 122,400 |
03 abr 2024 | 12.84 | 12.90 | 12.84 | 12.86 | 12.74 | 120,900 |
02 abr 2024 | 13.00 | 13.01 | 12.86 | 12.87 | 12.75 | 123,400 |
01 abr 2024 | 13.10 | 13.10 | 13.01 | 13.04 | 12.92 | 56,400 |
28 mar 2024 | 13.16 | 13.23 | 12.98 | 13.03 | 12.91 | 307,100 |
27 mar 2024 | 13.19 | 13.19 | 13.07 | 13.11 | 12.99 | 99,200 |
26 mar 2024 | 13.02 | 13.14 | 13.01 | 13.13 | 13.01 | 87,800 |
25 mar 2024 | 12.89 | 13.01 | 12.89 | 12.98 | 12.86 | 87,400 |
22 mar 2024 | 13.03 | 13.03 | 12.92 | 12.94 | 12.82 | 57,800 |
21 mar 2024 | 13.05 | 13.05 | 12.97 | 12.99 | 12.87 | 108,500 |
20 mar 2024 | 12.93 | 12.99 | 12.93 | 12.98 | 12.86 | 59,100 |
20 mar 2024 | 0.121 Dividendo | |||||
19 mar 2024 | 13.09 | 13.10 | 13.06 | 13.09 | 12.85 | 40,700 |
18 mar 2024 | 13.04 | 13.09 | 12.98 | 13.06 | 12.82 | 108,300 |
15 mar 2024 | 13.01 | 13.04 | 12.94 | 12.97 | 12.73 | 51,900 |
14 mar 2024 | 13.04 | 13.06 | 12.96 | 13.00 | 12.76 | 98,400 |
13 mar 2024 | 13.09 | 13.15 | 12.99 | 12.99 | 12.75 | 131,200 |
12 mar 2024 | 12.95 | 13.05 | 12.91 | 13.03 | 12.79 | 92,800 |
11 mar 2024 | 12.84 | 12.93 | 12.78 | 12.90 | 12.66 | 152,700 |
08 mar 2024 | 12.93 | 12.98 | 12.84 | 12.84 | 12.60 | 155,400 |
07 mar 2024 | 13.00 | 13.06 | 12.94 | 12.96 | 12.72 | 71,200 |
06 mar 2024 | 12.93 | 13.03 | 12.92 | 13.02 | 12.78 | 60,100 |
05 mar 2024 | 13.01 | 13.01 | 12.90 | 12.92 | 12.68 | 68,300 |
04 mar 2024 | 13.00 | 13.13 | 12.92 | 12.99 | 12.75 | 148,000 |
01 mar 2024 | 12.98 | 13.07 | 12.98 | 13.07 | 12.83 | 64,300 |
29 feb 2024 | 13.02 | 13.06 | 12.97 | 12.98 | 12.74 | 90,100 |
28 feb 2024 | 12.90 | 12.98 | 12.90 | 12.96 | 12.72 | 41,800 |
27 feb 2024 | 12.91 | 12.97 | 12.83 | 12.95 | 12.71 | 84,900 |
26 feb 2024 | 13.01 | 13.03 | 12.92 | 12.93 | 12.69 | 74,500 |
23 feb 2024 | 13.14 | 13.14 | 12.98 | 13.01 | 12.77 | 47,300 |
22 feb 2024 | 13.07 | 13.12 | 13.05 | 13.07 | 12.83 | 69,800 |
21 feb 2024 | 13.08 | 13.19 | 13.03 | 13.05 | 12.81 | 68,800 |
21 feb 2024 | 0.121 Dividendo | |||||
20 feb 2024 | 13.24 | 13.27 | 13.11 | 13.14 | 12.78 | 117,600 |
16 feb 2024 | 13.19 | 13.24 | 13.13 | 13.24 | 12.88 | 103,300 |
15 feb 2024 | 13.15 | 13.15 | 13.10 | 13.13 | 12.77 | 62,000 |
14 feb 2024 | 13.10 | 13.14 | 13.08 | 13.09 | 12.73 | 65,600 |
13 feb 2024 | 13.06 | 13.08 | 13.02 | 13.06 | 12.70 | 72,000 |
12 feb 2024 | 13.05 | 13.10 | 13.03 | 13.09 | 12.73 | 60,500 |
09 feb 2024 | 13.04 | 13.06 | 12.98 | 13.01 | 12.65 | 27,400 |
08 feb 2024 | 13.12 | 13.12 | 12.96 | 12.99 | 12.63 | 136,200 |
07 feb 2024 | 13.24 | 13.24 | 13.06 | 13.08 | 12.72 | 133,300 |
06 feb 2024 | 13.19 | 13.20 | 13.09 | 13.20 | 12.84 | 102,300 |
05 feb 2024 | 13.15 | 13.17 | 13.11 | 13.15 | 12.79 | 79,700 |
02 feb 2024 | 13.13 | 13.22 | 13.10 | 13.18 | 12.82 | 67,300 |
01 feb 2024 | 13.24 | 13.25 | 13.18 | 13.22 | 12.86 | 66,000 |
31 ene 2024 | 13.25 | 13.29 | 13.17 | 13.18 | 12.82 | 67,500 |
30 ene 2024 | 13.13 | 13.23 | 13.06 | 13.23 | 12.87 | 133,000 |
29 ene 2024 | 13.06 | 13.09 | 13.00 | 13.09 | 12.73 | 87,700 |
26 ene 2024 | 13.10 | 13.10 | 12.99 | 13.06 | 12.70 | 59,200 |
25 ene 2024 | 13.06 | 13.10 | 13.01 | 13.08 | 12.72 | 78,600 |
24 ene 2024 | 13.10 | 13.12 | 12.99 | 13.05 | 12.69 | 71,700 |
23 ene 2024 | 12.97 | 13.02 | 12.90 | 13.02 | 12.66 | 127,300 |
22 ene 2024 | 12.90 | 12.99 | 12.85 | 12.94 | 12.58 | 77,300 |
19 ene 2024 | 12.75 | 12.86 | 12.74 | 12.84 | 12.49 | 84,600 |
18 ene 2024 | 12.76 | 12.83 | 12.75 | 12.79 | 12.44 | 56,100 |
17 ene 2024 | 12.73 | 12.88 | 12.73 | 12.76 | 12.41 | 168,000 |
16 ene 2024 | 12.72 | 12.79 | 12.68 | 12.70 | 12.35 | 102,200 |
12 ene 2024 | 12.73 | 12.75 | 12.63 | 12.69 | 12.34 | 95,600 |
11 ene 2024 | 12.85 | 12.90 | 12.76 | 12.78 | 12.43 | 125,400 |
10 ene 2024 | 12.83 | 12.91 | 12.83 | 12.91 | 12.56 | 80,500 |
09 ene 2024 | 12.83 | 12.90 | 12.83 | 12.87 | 12.52 | 60,700 |
08 ene 2024 | 12.75 | 12.90 | 12.75 | 12.89 | 12.54 | 101,300 |
05 ene 2024 | 12.66 | 12.81 | 12.65 | 12.80 | 12.45 | 70,700 |
04 ene 2024 | 12.65 | 12.74 | 12.62 | 12.70 | 12.35 | 80,500 |
03 ene 2024 | 12.69 | 12.73 | 12.63 | 12.67 | 12.32 | 89,400 |
02 ene 2024 | 12.57 | 12.86 | 12.55 | 12.80 | 12.45 | 117,900 |
29 dic 2023 | 12.66 | 12.78 | 12.64 | 12.66 | 12.31 | 147,200 |
28 dic 2023 | 12.57 | 12.65 | 12.55 | 12.63 | 12.28 | 99,300 |
27 dic 2023 | 12.55 | 12.68 | 12.55 | 12.62 | 12.27 | 94,600 |
27 dic 2023 | 0.121 Dividendo | |||||
26 dic 2023 | 12.63 | 12.73 | 12.63 | 12.71 | 12.24 | 70,100 |
22 dic 2023 | 12.60 | 12.67 | 12.57 | 12.63 | 12.17 | 94,300 |
*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. |