Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 mar 2024 | 12.14 | 12.19 | 11.98 | 12.18 | 12.18 | 36,563,800 |
15 mar 2024 | 12.05 | 12.27 | 12.02 | 12.06 | 12.06 | 88,214,500 |
14 mar 2024 | 12.34 | 12.37 | 12.01 | 12.08 | 12.08 | 52,619,900 |
13 mar 2024 | 12.12 | 12.48 | 12.11 | 12.37 | 12.37 | 50,595,300 |
12 mar 2024 | 12.14 | 12.16 | 12.03 | 12.11 | 12.11 | 31,245,200 |
11 mar 2024 | 12.13 | 12.24 | 12.08 | 12.11 | 12.11 | 35,135,400 |
08 mar 2024 | 12.43 | 12.52 | 12.14 | 12.18 | 12.18 | 54,590,300 |
07 mar 2024 | 12.41 | 12.47 | 12.26 | 12.41 | 12.41 | 38,971,000 |
06 mar 2024 | 12.52 | 12.57 | 12.33 | 12.38 | 12.38 | 48,834,500 |
05 mar 2024 | 12.65 | 12.74 | 12.50 | 12.58 | 12.58 | 47,896,200 |
04 mar 2024 | 12.57 | 13.03 | 12.57 | 12.74 | 12.74 | 81,871,700 |
01 mar 2024 | 12.53 | 12.64 | 12.32 | 12.45 | 12.45 | 48,740,500 |
29 feb 2024 | 12.37 | 12.47 | 12.32 | 12.44 | 12.44 | 43,098,500 |
28 feb 2024 | 11.97 | 12.40 | 11.96 | 12.30 | 12.30 | 51,447,900 |
27 feb 2024 | 12.02 | 12.17 | 11.96 | 12.00 | 12.00 | 36,508,800 |
26 feb 2024 | 12.13 | 12.27 | 11.95 | 11.95 | 11.95 | 40,241,300 |
23 feb 2024 | 12.10 | 12.26 | 12.09 | 12.14 | 12.14 | 32,152,100 |
22 feb 2024 | 12.13 | 12.24 | 12.05 | 12.12 | 12.12 | 36,980,500 |
21 feb 2024 | 12.21 | 12.32 | 12.05 | 12.14 | 12.14 | 41,910,300 |
20 feb 2024 | 12.19 | 12.33 | 12.10 | 12.25 | 12.25 | 44,591,000 |
16 feb 2024 | 12.42 | 12.51 | 12.26 | 12.30 | 12.30 | 43,172,000 |
15 feb 2024 | 12.35 | 12.55 | 12.31 | 12.52 | 12.52 | 57,811,800 |
15 feb 2024 | 0.33 Dividendo | |||||
14 feb 2024 | 12.72 | 12.79 | 12.52 | 12.56 | 12.23 | 52,978,800 |
13 feb 2024 | 12.77 | 12.90 | 12.48 | 12.68 | 12.35 | 67,907,700 |
12 feb 2024 | 12.68 | 13.07 | 12.64 | 12.98 | 12.64 | 54,036,500 |
09 feb 2024 | 12.81 | 12.92 | 12.64 | 12.68 | 12.35 | 47,649,600 |
08 feb 2024 | 12.87 | 12.90 | 12.54 | 12.83 | 12.49 | 68,653,900 |
07 feb 2024 | 12.73 | 12.98 | 12.20 | 12.80 | 12.46 | 137,224,000 |
06 feb 2024 | 11.64 | 12.10 | 11.62 | 12.07 | 11.75 | 98,636,800 |
05 feb 2024 | 12.01 | 12.08 | 11.54 | 11.59 | 11.29 | 81,026,800 |
02 feb 2024 | 12.03 | 12.19 | 11.94 | 12.14 | 11.82 | 73,087,000 |
01 feb 2024 | 11.82 | 12.14 | 11.62 | 12.10 | 11.78 | 81,065,800 |
31 ene 2024 | 11.76 | 11.99 | 11.72 | 11.72 | 11.41 | 74,558,900 |
30 ene 2024 | 11.77 | 11.87 | 11.62 | 11.78 | 11.47 | 70,213,300 |
29 ene 2024 | 11.38 | 11.56 | 11.30 | 11.55 | 11.25 | 58,249,600 |
26 ene 2024 | 11.40 | 11.50 | 11.30 | 11.39 | 11.09 | 35,837,000 |
25 ene 2024 | 11.09 | 11.36 | 11.03 | 11.34 | 11.04 | 49,356,700 |
24 ene 2024 | 11.44 | 11.45 | 11.00 | 11.03 | 10.74 | 59,064,600 |
23 ene 2024 | 11.36 | 11.46 | 11.24 | 11.37 | 11.07 | 45,465,200 |
22 ene 2024 | 11.23 | 11.40 | 11.14 | 11.20 | 10.91 | 45,479,600 |
19 ene 2024 | 10.94 | 11.22 | 10.83 | 11.20 | 10.91 | 61,071,900 |
18 ene 2024 | 11.25 | 11.31 | 10.96 | 10.99 | 10.70 | 71,667,200 |
17 ene 2024 | 11.17 | 11.31 | 11.11 | 11.27 | 10.97 | 52,671,300 |
16 ene 2024 | 11.30 | 11.50 | 11.18 | 11.46 | 11.16 | 45,207,700 |
12 ene 2024 | 11.65 | 11.77 | 11.41 | 11.46 | 11.16 | 55,017,300 |
11 ene 2024 | 11.75 | 11.77 | 11.57 | 11.71 | 11.40 | 48,692,000 |
10 ene 2024 | 11.83 | 11.86 | 11.71 | 11.83 | 11.52 | 37,539,200 |
09 ene 2024 | 11.81 | 11.90 | 11.77 | 11.84 | 11.53 | 49,536,700 |
08 ene 2024 | 11.85 | 12.05 | 11.79 | 11.97 | 11.66 | 41,514,400 |
05 ene 2024 | 11.65 | 12.04 | 11.63 | 11.85 | 11.54 | 44,409,300 |
04 ene 2024 | 11.76 | 11.82 | 11.63 | 11.68 | 11.37 | 54,920,300 |
03 ene 2024 | 12.02 | 12.03 | 11.64 | 11.71 | 11.40 | 70,120,100 |
02 ene 2024 | 12.04 | 12.38 | 11.94 | 12.16 | 11.84 | 47,494,800 |
29 dic 2023 | 12.35 | 12.39 | 12.16 | 12.19 | 11.87 | 40,902,400 |
28 dic 2023 | 12.38 | 12.43 | 12.28 | 12.34 | 12.02 | 26,688,500 |
27 dic 2023 | 12.43 | 12.45 | 12.23 | 12.39 | 12.06 | 39,891,300 |
26 dic 2023 | 12.39 | 12.50 | 12.37 | 12.45 | 12.12 | 26,293,700 |
22 dic 2023 | 12.32 | 12.46 | 12.28 | 12.35 | 12.03 | 43,718,600 |
21 dic 2023 | 11.93 | 12.36 | 11.90 | 12.34 | 12.02 | 66,424,600 |
20 dic 2023 | 11.97 | 12.14 | 11.79 | 11.80 | 11.49 | 54,981,100 |
19 dic 2023 | 11.97 | 12.07 | 11.89 | 12.02 | 11.70 | 35,722,900 |
18 dic 2023 | 11.99 | 12.08 | 11.91 | 11.93 | 11.62 | 43,424,400 |
15 dic 2023 | 12.07 | 12.18 | 11.93 | 12.02 | 11.70 | 85,271,700 |
14 dic 2023 | 11.47 | 12.13 | 11.47 | 12.08 | 11.76 | 110,777,600 |
13 dic 2023 | 11.03 | 11.29 | 10.80 | 11.24 | 10.94 | 68,066,700 |
12 dic 2023 | 11.09 | 11.20 | 11.05 | 11.16 | 10.87 | 40,206,200 |
11 dic 2023 | 11.02 | 11.15 | 10.98 | 11.07 | 10.78 | 39,700,900 |
08 dic 2023 | 10.81 | 11.07 | 10.79 | 11.01 | 10.72 | 48,934,400 |
07 dic 2023 | 10.71 | 10.88 | 10.68 | 10.82 | 10.54 | 40,523,200 |
06 dic 2023 | 10.75 | 10.88 | 10.67 | 10.69 | 10.41 | 47,223,500 |
05 dic 2023 | 10.64 | 10.68 | 10.54 | 10.60 | 10.32 | 41,551,100 |
04 dic 2023 | 10.52 | 10.79 | 10.50 | 10.70 | 10.42 | 54,196,100 |
01 dic 2023 | 10.29 | 10.60 | 10.22 | 10.58 | 10.30 | 61,567,900 |
30 nov 2023 | 10.68 | 10.70 | 10.18 | 10.26 | 9.99 | 80,525,700 |
29 nov 2023 | 10.88 | 10.96 | 10.56 | 10.59 | 10.31 | 77,246,800 |
28 nov 2023 | 10.33 | 10.40 | 10.24 | 10.37 | 10.10 | 38,510,600 |
27 nov 2023 | 10.37 | 10.42 | 10.30 | 10.34 | 10.07 | 32,247,600 |
24 nov 2023 | 10.28 | 10.53 | 10.28 | 10.40 | 10.13 | 22,028,100 |
22 nov 2023 | 10.24 | 10.38 | 10.17 | 10.26 | 9.99 | 41,116,300 |
21 nov 2023 | 10.28 | 10.32 | 10.10 | 10.19 | 9.92 | 47,284,300 |
20 nov 2023 | 10.29 | 10.43 | 10.26 | 10.34 | 10.07 | 46,933,100 |
17 nov 2023 | 10.26 | 10.32 | 10.19 | 10.27 | 10.00 | 36,501,200 |
16 nov 2023 | 10.40 | 10.43 | 10.10 | 10.16 | 9.89 | 45,408,100 |
15 nov 2023 | 10.41 | 10.57 | 10.39 | 10.47 | 10.19 | 45,193,700 |
14 nov 2023 | 9.99 | 10.46 | 9.98 | 10.40 | 10.13 | 67,684,000 |
13 nov 2023 | 9.83 | 9.87 | 9.74 | 9.82 | 9.56 | 34,458,300 |
10 nov 2023 | 9.81 | 9.87 | 9.67 | 9.86 | 9.60 | 45,069,700 |
09 nov 2023 | 10.04 | 10.07 | 9.69 | 9.70 | 9.45 | 59,356,900 |
08 nov 2023 | 10.19 | 10.21 | 10.03 | 10.05 | 9.79 | 38,700,600 |
07 nov 2023 | 10.25 | 10.29 | 10.05 | 10.17 | 9.90 | 50,430,800 |
06 nov 2023 | 10.56 | 10.60 | 10.24 | 10.31 | 10.04 | 48,435,500 |
03 nov 2023 | 10.26 | 10.64 | 10.25 | 10.56 | 10.28 | 60,846,800 |
02 nov 2023 | 10.02 | 10.15 | 9.97 | 10.14 | 9.87 | 66,914,000 |
01 nov 2023 | 9.84 | 9.93 | 9.76 | 9.91 | 9.65 | 75,469,700 |
31 oct 2023 | 9.72 | 9.91 | 9.63 | 9.75 | 9.49 | 82,238,800 |
31 oct 2023 | 0.15 Dividendo | |||||
30 oct 2023 | 10.08 | 10.14 | 9.68 | 9.77 | 9.37 | 106,474,700 |
27 oct 2023 | 10.93 | 10.97 | 9.90 | 9.96 | 9.55 | 187,029,600 |
26 oct 2023 | 11.91 | 11.93 | 11.33 | 11.35 | 10.88 | 84,725,900 |
*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. |