Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 12.90 | 12.95 | 12.81 | 12.87 | 12.87 | 279,026 |
02 may 2024 | 12.71 | 12.75 | 12.64 | 12.73 | 12.73 | 214,600 |
01 may 2024 | 12.67 | 12.78 | 12.61 | 12.66 | 12.66 | 221,900 |
30 abr 2024 | 12.63 | 12.69 | 12.52 | 12.67 | 12.67 | 293,400 |
29 abr 2024 | 12.63 | 12.68 | 12.55 | 12.62 | 12.62 | 294,800 |
26 abr 2024 | 12.59 | 12.72 | 12.58 | 12.60 | 12.60 | 232,500 |
25 abr 2024 | 12.53 | 12.62 | 12.48 | 12.54 | 12.54 | 185,800 |
24 abr 2024 | 12.66 | 12.72 | 12.62 | 12.62 | 12.62 | 227,000 |
23 abr 2024 | 12.57 | 12.69 | 12.44 | 12.66 | 12.66 | 174,600 |
22 abr 2024 | 12.46 | 12.54 | 12.40 | 12.52 | 12.52 | 222,300 |
22 abr 2024 | 0.099 Dividendo | |||||
19 abr 2024 | 12.69 | 12.69 | 12.50 | 12.54 | 12.44 | 306,000 |
18 abr 2024 | 12.74 | 12.77 | 12.63 | 12.66 | 12.56 | 183,800 |
17 abr 2024 | 12.80 | 12.80 | 12.65 | 12.68 | 12.58 | 158,300 |
16 abr 2024 | 12.63 | 12.71 | 12.61 | 12.70 | 12.60 | 200,200 |
15 abr 2024 | 12.91 | 12.91 | 12.60 | 12.63 | 12.53 | 256,800 |
12 abr 2024 | 12.92 | 12.94 | 12.80 | 12.82 | 12.72 | 146,400 |
11 abr 2024 | 12.95 | 12.97 | 12.91 | 12.94 | 12.84 | 115,800 |
10 abr 2024 | 12.88 | 12.96 | 12.87 | 12.93 | 12.83 | 225,100 |
09 abr 2024 | 12.98 | 13.00 | 12.89 | 12.94 | 12.84 | 136,500 |
08 abr 2024 | 12.95 | 12.97 | 12.89 | 12.90 | 12.80 | 115,100 |
05 abr 2024 | 12.85 | 12.99 | 12.84 | 12.95 | 12.85 | 182,300 |
04 abr 2024 | 12.96 | 13.04 | 12.82 | 12.85 | 12.75 | 246,500 |
03 abr 2024 | 12.89 | 12.98 | 12.83 | 12.95 | 12.85 | 183,500 |
02 abr 2024 | 12.84 | 12.91 | 12.79 | 12.89 | 12.79 | 230,000 |
01 abr 2024 | 12.94 | 12.99 | 12.86 | 12.91 | 12.81 | 414,600 |
28 mar 2024 | 13.00 | 13.02 | 12.93 | 12.93 | 12.83 | 472,000 |
27 mar 2024 | 12.98 | 13.00 | 12.81 | 13.00 | 12.90 | 321,000 |
26 mar 2024 | 12.91 | 13.04 | 12.88 | 13.00 | 12.90 | 209,500 |
25 mar 2024 | 13.02 | 13.05 | 12.96 | 12.97 | 12.87 | 204,100 |
22 mar 2024 | 13.11 | 13.13 | 12.98 | 13.02 | 12.92 | 176,200 |
21 mar 2024 | 13.15 | 13.18 | 13.10 | 13.13 | 13.03 | 240,600 |
20 mar 2024 | 13.03 | 13.09 | 12.93 | 13.07 | 12.97 | 163,400 |
20 mar 2024 | 0.095 Dividendo | |||||
19 mar 2024 | 12.97 | 13.09 | 12.95 | 13.09 | 12.89 | 167,200 |
18 mar 2024 | 12.95 | 12.99 | 12.92 | 12.92 | 12.72 | 225,700 |
15 mar 2024 | 12.97 | 12.99 | 12.90 | 12.90 | 12.71 | 126,400 |
14 mar 2024 | 13.04 | 13.05 | 12.93 | 12.97 | 12.77 | 143,300 |
13 mar 2024 | 13.07 | 13.10 | 13.00 | 13.00 | 12.80 | 169,800 |
12 mar 2024 | 12.95 | 13.07 | 12.95 | 13.06 | 12.86 | 158,800 |
11 mar 2024 | 13.06 | 13.07 | 12.93 | 12.94 | 12.74 | 208,500 |
08 mar 2024 | 13.05 | 13.10 | 13.00 | 13.06 | 12.86 | 169,700 |
07 mar 2024 | 13.10 | 13.11 | 13.03 | 13.07 | 12.87 | 179,600 |
06 mar 2024 | 12.95 | 13.15 | 12.95 | 13.04 | 12.84 | 229,500 |
05 mar 2024 | 13.08 | 13.13 | 12.85 | 12.91 | 12.72 | 461,400 |
04 mar 2024 | 13.07 | 13.10 | 13.01 | 13.03 | 12.83 | 250,900 |
01 mar 2024 | 12.96 | 13.07 | 12.96 | 13.07 | 12.87 | 263,600 |
29 feb 2024 | 12.99 | 13.00 | 12.95 | 12.96 | 12.76 | 152,500 |
28 feb 2024 | 12.91 | 12.92 | 12.88 | 12.91 | 12.72 | 164,100 |
27 feb 2024 | 12.93 | 12.93 | 12.86 | 12.91 | 12.72 | 159,100 |
26 feb 2024 | 12.93 | 12.93 | 12.87 | 12.88 | 12.69 | 149,300 |
23 feb 2024 | 12.96 | 12.99 | 12.88 | 12.91 | 12.72 | 262,900 |
22 feb 2024 | 12.91 | 12.98 | 12.85 | 12.92 | 12.72 | 258,100 |
21 feb 2024 | 12.73 | 12.84 | 12.72 | 12.77 | 12.58 | 199,600 |
21 feb 2024 | 0.095 Dividendo | |||||
20 feb 2024 | 12.86 | 12.88 | 12.76 | 12.81 | 12.52 | 248,700 |
16 feb 2024 | 12.98 | 12.98 | 12.83 | 12.83 | 12.54 | 255,700 |
15 feb 2024 | 12.93 | 12.95 | 12.89 | 12.95 | 12.66 | 231,200 |
14 feb 2024 | 12.80 | 12.88 | 12.79 | 12.88 | 12.59 | 158,300 |
13 feb 2024 | 12.79 | 12.81 | 12.69 | 12.74 | 12.45 | 285,600 |
12 feb 2024 | 12.89 | 12.93 | 12.84 | 12.86 | 12.57 | 316,700 |
09 feb 2024 | 12.85 | 12.87 | 12.82 | 12.84 | 12.55 | 176,300 |
08 feb 2024 | 12.76 | 12.82 | 12.74 | 12.82 | 12.53 | 258,600 |
07 feb 2024 | 12.77 | 12.86 | 12.71 | 12.80 | 12.51 | 366,300 |
06 feb 2024 | 12.60 | 12.72 | 12.58 | 12.72 | 12.44 | 335,800 |
05 feb 2024 | 12.45 | 12.55 | 12.41 | 12.55 | 12.27 | 339,100 |
02 feb 2024 | 12.50 | 12.50 | 12.39 | 12.44 | 12.16 | 426,700 |
01 feb 2024 | 12.50 | 12.55 | 12.42 | 12.47 | 12.19 | 314,600 |
31 ene 2024 | 12.53 | 12.54 | 12.40 | 12.43 | 12.15 | 282,600 |
30 ene 2024 | 12.55 | 12.58 | 12.51 | 12.55 | 12.27 | 225,700 |
29 ene 2024 | 12.52 | 12.55 | 12.48 | 12.54 | 12.26 | 292,900 |
26 ene 2024 | 12.50 | 12.54 | 12.46 | 12.48 | 12.20 | 288,800 |
25 ene 2024 | 12.40 | 12.50 | 12.40 | 12.46 | 12.18 | 292,900 |
24 ene 2024 | 12.46 | 12.49 | 12.37 | 12.38 | 12.10 | 324,600 |
23 ene 2024 | 12.44 | 12.45 | 12.35 | 12.36 | 12.08 | 293,600 |
22 ene 2024 | 12.46 | 12.48 | 12.35 | 12.41 | 12.13 | 341,700 |
22 ene 2024 | 0.095 Dividendo | |||||
19 ene 2024 | 12.51 | 12.51 | 12.47 | 12.47 | 12.10 | 253,400 |
18 ene 2024 | 12.48 | 12.51 | 12.43 | 12.47 | 12.10 | 311,300 |
17 ene 2024 | 12.33 | 12.42 | 12.31 | 12.42 | 12.05 | 208,000 |
16 ene 2024 | 12.35 | 12.44 | 12.32 | 12.34 | 11.97 | 242,800 |
12 ene 2024 | 12.42 | 12.46 | 12.35 | 12.41 | 12.04 | 205,100 |
11 ene 2024 | 12.45 | 12.47 | 12.32 | 12.42 | 12.05 | 408,400 |
10 ene 2024 | 12.36 | 12.48 | 12.33 | 12.45 | 12.08 | 193,700 |
09 ene 2024 | 12.34 | 12.39 | 12.28 | 12.35 | 11.98 | 230,100 |
08 ene 2024 | 12.28 | 12.39 | 12.25 | 12.38 | 12.01 | 241,200 |
05 ene 2024 | 12.23 | 12.30 | 12.20 | 12.23 | 11.86 | 223,600 |
04 ene 2024 | 12.18 | 12.25 | 12.14 | 12.18 | 11.82 | 262,500 |
03 ene 2024 | 12.19 | 12.23 | 12.13 | 12.17 | 11.81 | 177,200 |
02 ene 2024 | 12.21 | 12.28 | 12.15 | 12.21 | 11.85 | 322,500 |
29 dic 2023 | 12.31 | 12.36 | 12.22 | 12.33 | 11.96 | 471,600 |
28 dic 2023 | 12.32 | 12.38 | 12.28 | 12.31 | 11.94 | 342,400 |
27 dic 2023 | 12.41 | 12.46 | 12.31 | 12.31 | 11.94 | 370,800 |
26 dic 2023 | 12.38 | 12.43 | 12.37 | 12.38 | 12.01 | 215,400 |
22 dic 2023 | 12.48 | 12.58 | 12.29 | 12.38 | 12.01 | 449,700 |
21 dic 2023 | 12.45 | 12.48 | 12.37 | 12.40 | 12.03 | 237,300 |
21 dic 2023 | 0.095 Dividendo | |||||
20 dic 2023 | 12.67 | 12.67 | 12.45 | 12.46 | 12.00 | 273,700 |
19 dic 2023 | 12.69 | 12.74 | 12.62 | 12.65 | 12.18 | 231,600 |
18 dic 2023 | 12.62 | 12.66 | 12.56 | 12.58 | 12.11 | 255,000 |
*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. |