Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 13.31 | 13.31 | 13.18 | 13.27 | 13.27 | 67,117 |
03 jun 2024 | 13.45 | 13.45 | 13.27 | 13.32 | 13.32 | 79,600 |
31 may 2024 | 13.37 | 13.40 | 13.27 | 13.38 | 13.38 | 87,900 |
30 may 2024 | 13.25 | 13.31 | 13.23 | 13.31 | 13.31 | 63,900 |
29 may 2024 | 13.31 | 13.33 | 13.17 | 13.21 | 13.21 | 65,400 |
28 may 2024 | 13.51 | 13.51 | 13.24 | 13.29 | 13.29 | 104,000 |
24 may 2024 | 13.49 | 13.49 | 13.36 | 13.42 | 13.42 | 68,100 |
23 may 2024 | 13.53 | 13.53 | 13.40 | 13.44 | 13.44 | 86,500 |
23 may 2024 | 0.118 Dividendo | |||||
22 may 2024 | 13.75 | 13.75 | 13.55 | 13.60 | 13.48 | 76,600 |
21 may 2024 | 13.59 | 13.69 | 13.54 | 13.69 | 13.57 | 117,700 |
20 may 2024 | 13.61 | 13.62 | 13.51 | 13.54 | 13.42 | 69,500 |
17 may 2024 | 13.58 | 13.60 | 13.51 | 13.56 | 13.44 | 84,300 |
16 may 2024 | 13.60 | 13.64 | 13.51 | 13.52 | 13.40 | 100,100 |
15 may 2024 | 13.62 | 13.62 | 13.50 | 13.53 | 13.41 | 134,200 |
14 may 2024 | 13.44 | 13.53 | 13.41 | 13.52 | 13.40 | 147,000 |
13 may 2024 | 13.52 | 13.52 | 13.38 | 13.40 | 13.28 | 69,800 |
10 may 2024 | 13.50 | 13.50 | 13.35 | 13.44 | 13.32 | 63,500 |
09 may 2024 | 13.63 | 13.63 | 13.41 | 13.46 | 13.34 | 83,500 |
08 may 2024 | 13.50 | 13.62 | 13.46 | 13.56 | 13.44 | 178,600 |
07 may 2024 | 13.51 | 13.51 | 13.40 | 13.46 | 13.34 | 100,900 |
06 may 2024 | 13.46 | 13.46 | 13.34 | 13.42 | 13.30 | 99,100 |
03 may 2024 | 13.41 | 13.43 | 13.31 | 13.37 | 13.25 | 98,900 |
02 may 2024 | 13.48 | 13.48 | 13.29 | 13.41 | 13.29 | 94,200 |
01 may 2024 | 13.40 | 13.54 | 13.30 | 13.48 | 13.36 | 172,400 |
30 abr 2024 | 13.43 | 13.43 | 13.27 | 13.38 | 13.26 | 101,300 |
29 abr 2024 | 13.40 | 13.43 | 13.30 | 13.43 | 13.31 | 100,300 |
26 abr 2024 | 13.42 | 13.44 | 13.35 | 13.42 | 13.30 | 70,500 |
25 abr 2024 | 13.34 | 13.43 | 13.22 | 13.43 | 13.31 | 146,300 |
24 abr 2024 | 13.40 | 13.40 | 13.28 | 13.37 | 13.25 | 59,700 |
23 abr 2024 | 13.29 | 13.40 | 13.29 | 13.40 | 13.28 | 68,800 |
22 abr 2024 | 13.32 | 13.32 | 13.27 | 13.28 | 13.16 | 61,000 |
22 abr 2024 | 0.118 Dividendo | |||||
19 abr 2024 | 13.44 | 13.44 | 13.35 | 13.35 | 13.12 | 50,200 |
18 abr 2024 | 13.50 | 13.50 | 13.36 | 13.40 | 13.17 | 70,800 |
17 abr 2024 | 13.41 | 13.45 | 13.33 | 13.45 | 13.22 | 95,100 |
16 abr 2024 | 13.20 | 13.31 | 13.13 | 13.28 | 13.05 | 138,300 |
15 abr 2024 | 13.30 | 13.33 | 13.19 | 13.20 | 12.97 | 87,600 |
12 abr 2024 | 13.41 | 13.41 | 13.27 | 13.28 | 13.05 | 32,900 |
11 abr 2024 | 13.44 | 13.44 | 13.32 | 13.39 | 13.16 | 79,600 |
10 abr 2024 | 13.36 | 13.42 | 13.31 | 13.38 | 13.15 | 69,600 |
09 abr 2024 | 13.40 | 13.42 | 13.25 | 13.39 | 13.16 | 68,200 |
08 abr 2024 | 13.39 | 13.39 | 13.27 | 13.32 | 13.09 | 72,900 |
05 abr 2024 | 13.30 | 13.30 | 13.20 | 13.30 | 13.07 | 63,700 |
04 abr 2024 | 13.36 | 13.36 | 13.21 | 13.23 | 13.00 | 65,500 |
03 abr 2024 | 13.25 | 13.31 | 13.15 | 13.25 | 13.02 | 71,500 |
02 abr 2024 | 13.35 | 13.35 | 13.26 | 13.31 | 13.08 | 136,000 |
01 abr 2024 | 13.40 | 13.42 | 13.30 | 13.33 | 13.10 | 84,700 |
28 mar 2024 | 13.36 | 13.46 | 13.29 | 13.31 | 13.08 | 244,400 |
27 mar 2024 | 13.44 | 13.45 | 13.33 | 13.36 | 13.13 | 86,700 |
26 mar 2024 | 13.26 | 13.40 | 13.23 | 13.37 | 13.14 | 161,000 |
25 mar 2024 | 13.07 | 13.21 | 13.07 | 13.18 | 12.95 | 62,700 |
22 mar 2024 | 13.19 | 13.19 | 13.07 | 13.11 | 12.88 | 105,500 |
21 mar 2024 | 13.18 | 13.21 | 13.14 | 13.15 | 12.92 | 94,700 |
20 mar 2024 | 13.20 | 13.21 | 13.10 | 13.17 | 12.94 | 60,200 |
20 mar 2024 | 0.118 Dividendo | |||||
19 mar 2024 | 13.30 | 13.30 | 13.24 | 13.27 | 12.92 | 56,900 |
18 mar 2024 | 13.24 | 13.27 | 13.20 | 13.26 | 12.91 | 67,600 |
15 mar 2024 | 13.24 | 13.25 | 13.13 | 13.20 | 12.85 | 78,200 |
14 mar 2024 | 13.26 | 13.26 | 13.12 | 13.18 | 12.84 | 39,700 |
13 mar 2024 | 13.19 | 13.20 | 13.10 | 13.20 | 12.85 | 74,400 |
12 mar 2024 | 12.98 | 13.10 | 12.97 | 13.10 | 12.76 | 107,900 |
11 mar 2024 | 12.99 | 12.99 | 12.93 | 12.96 | 12.62 | 161,400 |
08 mar 2024 | 13.14 | 13.17 | 12.93 | 13.01 | 12.67 | 348,400 |
07 mar 2024 | 13.26 | 13.32 | 13.15 | 13.17 | 12.83 | 141,000 |
06 mar 2024 | 13.18 | 13.29 | 13.17 | 13.29 | 12.94 | 69,300 |
05 mar 2024 | 13.22 | 13.25 | 13.16 | 13.19 | 12.84 | 68,900 |
04 mar 2024 | 13.25 | 13.29 | 13.23 | 13.25 | 12.90 | 66,700 |
01 mar 2024 | 13.20 | 13.28 | 13.20 | 13.28 | 12.93 | 51,700 |
29 feb 2024 | 13.18 | 13.22 | 13.16 | 13.20 | 12.85 | 67,100 |
28 feb 2024 | 13.02 | 13.12 | 12.98 | 13.12 | 12.78 | 100,100 |
27 feb 2024 | 13.10 | 13.10 | 13.04 | 13.06 | 12.72 | 77,200 |
26 feb 2024 | 13.17 | 13.20 | 13.05 | 13.07 | 12.73 | 157,700 |
23 feb 2024 | 13.31 | 13.33 | 13.17 | 13.18 | 12.84 | 95,500 |
22 feb 2024 | 13.28 | 13.34 | 13.23 | 13.26 | 12.91 | 90,900 |
21 feb 2024 | 13.31 | 13.38 | 13.26 | 13.28 | 12.93 | 80,000 |
21 feb 2024 | 0.118 Dividendo | |||||
20 feb 2024 | 13.31 | 13.44 | 13.31 | 13.38 | 12.91 | 87,200 |
16 feb 2024 | 13.41 | 13.41 | 13.34 | 13.40 | 12.93 | 51,400 |
15 feb 2024 | 13.40 | 13.40 | 13.34 | 13.35 | 12.89 | 122,200 |
14 feb 2024 | 13.41 | 13.44 | 13.34 | 13.40 | 12.93 | 99,300 |
13 feb 2024 | 13.32 | 13.36 | 13.27 | 13.32 | 12.86 | 77,100 |
12 feb 2024 | 13.25 | 13.41 | 13.25 | 13.35 | 12.89 | 113,900 |
09 feb 2024 | 13.30 | 13.32 | 13.25 | 13.30 | 12.84 | 55,900 |
08 feb 2024 | 13.36 | 13.37 | 13.25 | 13.29 | 12.83 | 61,600 |
07 feb 2024 | 13.40 | 13.40 | 13.29 | 13.31 | 12.85 | 92,100 |
06 feb 2024 | 13.29 | 13.35 | 13.24 | 13.34 | 12.88 | 116,400 |
05 feb 2024 | 13.24 | 13.29 | 13.19 | 13.24 | 12.78 | 107,000 |
02 feb 2024 | 13.30 | 13.31 | 13.22 | 13.28 | 12.82 | 124,600 |
01 feb 2024 | 13.26 | 13.33 | 13.25 | 13.29 | 12.83 | 86,900 |
31 ene 2024 | 13.24 | 13.27 | 13.16 | 13.27 | 12.81 | 169,100 |
30 ene 2024 | 13.15 | 13.19 | 13.07 | 13.19 | 12.73 | 96,200 |
29 ene 2024 | 13.08 | 13.09 | 13.04 | 13.09 | 12.63 | 72,100 |
26 ene 2024 | 13.11 | 13.11 | 13.02 | 13.05 | 12.60 | 31,800 |
25 ene 2024 | 13.11 | 13.11 | 13.04 | 13.09 | 12.63 | 85,600 |
24 ene 2024 | 13.08 | 13.08 | 12.97 | 13.03 | 12.58 | 74,100 |
23 ene 2024 | 13.00 | 13.05 | 12.95 | 12.99 | 12.54 | 127,700 |
22 ene 2024 | 12.85 | 12.95 | 12.82 | 12.94 | 12.49 | 96,100 |
19 ene 2024 | 12.64 | 12.84 | 12.59 | 12.81 | 12.36 | 95,200 |
18 ene 2024 | 12.65 | 12.67 | 12.62 | 12.67 | 12.23 | 75,700 |
*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. |