Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 11.74 | 12.07 | 11.74 | 11.89 | 11.89 | 35,700 |
30 abr 2024 | 11.82 | 11.88 | 11.60 | 11.68 | 11.68 | 42,700 |
29 abr 2024 | 12.09 | 12.22 | 11.80 | 11.81 | 11.81 | 22,300 |
26 abr 2024 | 11.85 | 12.22 | 11.83 | 12.14 | 12.14 | 85,400 |
25 abr 2024 | 11.83 | 11.96 | 11.69 | 11.95 | 11.95 | 68,000 |
24 abr 2024 | 12.15 | 12.15 | 11.70 | 11.97 | 11.97 | 62,500 |
23 abr 2024 | 12.91 | 12.98 | 12.23 | 12.32 | 12.32 | 39,600 |
22 abr 2024 | 12.64 | 12.91 | 12.30 | 12.49 | 12.49 | 53,400 |
19 abr 2024 | 12.06 | 12.74 | 12.05 | 12.72 | 12.72 | 56,900 |
18 abr 2024 | 12.01 | 12.16 | 12.01 | 12.12 | 12.12 | 51,100 |
17 abr 2024 | 12.20 | 12.29 | 12.03 | 12.06 | 12.06 | 27,800 |
16 abr 2024 | 12.14 | 12.35 | 12.03 | 12.16 | 12.16 | 17,700 |
15 abr 2024 | 12.34 | 12.50 | 12.03 | 12.23 | 12.23 | 57,400 |
12 abr 2024 | 12.41 | 12.80 | 12.32 | 12.40 | 12.40 | 24,600 |
11 abr 2024 | 12.36 | 12.55 | 12.32 | 12.50 | 12.50 | 33,000 |
10 abr 2024 | 12.78 | 12.99 | 12.40 | 12.46 | 12.46 | 68,000 |
09 abr 2024 | 13.09 | 13.10 | 12.82 | 13.04 | 13.04 | 36,800 |
08 abr 2024 | 13.01 | 13.17 | 13.00 | 13.03 | 13.03 | 18,900 |
05 abr 2024 | 13.09 | 13.16 | 12.89 | 12.99 | 12.99 | 13,700 |
04 abr 2024 | 13.15 | 13.29 | 13.00 | 13.08 | 13.08 | 41,200 |
03 abr 2024 | 12.99 | 13.16 | 12.98 | 13.05 | 13.05 | 20,800 |
02 abr 2024 | 12.96 | 13.28 | 12.80 | 13.09 | 13.09 | 45,000 |
01 abr 2024 | 13.54 | 13.63 | 13.02 | 13.16 | 13.16 | 56,600 |
28 mar 2024 | 13.55 | 13.83 | 13.55 | 13.74 | 13.74 | 38,000 |
27 mar 2024 | 13.18 | 13.55 | 13.18 | 13.49 | 13.49 | 22,100 |
26 mar 2024 | 13.34 | 13.36 | 12.96 | 13.06 | 13.06 | 30,200 |
25 mar 2024 | 13.26 | 13.49 | 13.21 | 13.21 | 13.21 | 18,500 |
22 mar 2024 | 13.19 | 13.33 | 13.07 | 13.27 | 13.27 | 39,000 |
21 mar 2024 | 13.49 | 13.70 | 12.99 | 13.08 | 13.08 | 158,800 |
20 mar 2024 | 12.76 | 13.58 | 12.69 | 13.36 | 13.36 | 34,200 |
19 mar 2024 | 12.63 | 12.92 | 12.63 | 12.78 | 12.78 | 30,100 |
18 mar 2024 | 12.75 | 12.86 | 12.51 | 12.57 | 12.57 | 39,900 |
15 mar 2024 | 12.44 | 12.88 | 12.44 | 12.81 | 12.81 | 132,200 |
14 mar 2024 | 12.83 | 12.83 | 12.48 | 12.54 | 12.54 | 60,500 |
13 mar 2024 | 13.03 | 13.26 | 12.74 | 12.88 | 12.88 | 37,300 |
12 mar 2024 | 13.33 | 13.34 | 13.06 | 13.09 | 13.09 | 15,800 |
11 mar 2024 | 13.22 | 13.46 | 13.14 | 13.36 | 13.36 | 22,900 |
08 mar 2024 | 13.52 | 13.55 | 13.21 | 13.24 | 13.24 | 24,600 |
07 mar 2024 | 13.19 | 13.38 | 13.19 | 13.36 | 13.36 | 31,200 |
06 mar 2024 | 13.14 | 13.31 | 12.79 | 13.06 | 13.06 | 22,500 |
05 mar 2024 | 12.72 | 13.22 | 12.72 | 13.10 | 13.10 | 16,000 |
04 mar 2024 | 12.95 | 13.17 | 12.66 | 12.71 | 12.71 | 28,900 |
01 mar 2024 | 13.33 | 13.33 | 12.87 | 12.95 | 12.95 | 43,300 |
29 feb 2024 | 13.38 | 13.63 | 13.22 | 13.41 | 13.41 | 43,500 |
28 feb 2024 | 13.11 | 13.28 | 13.11 | 13.14 | 13.14 | 20,300 |
27 feb 2024 | 13.37 | 13.39 | 13.19 | 13.24 | 13.24 | 26,000 |
26 feb 2024 | 13.36 | 13.50 | 13.21 | 13.30 | 13.30 | 40,000 |
23 feb 2024 | 13.49 | 13.50 | 13.32 | 13.37 | 13.37 | 49,700 |
22 feb 2024 | 13.67 | 13.68 | 13.36 | 13.46 | 13.46 | 106,600 |
21 feb 2024 | 13.75 | 13.75 | 13.54 | 13.68 | 13.68 | 26,300 |
20 feb 2024 | 13.72 | 13.93 | 13.69 | 13.75 | 13.75 | 26,900 |
16 feb 2024 | 13.91 | 13.93 | 13.70 | 13.75 | 13.75 | 27,700 |
15 feb 2024 | 13.84 | 14.05 | 13.74 | 13.98 | 13.98 | 72,800 |
14 feb 2024 | 13.67 | 13.70 | 13.40 | 13.68 | 13.68 | 79,300 |
13 feb 2024 | 13.54 | 13.64 | 13.21 | 13.52 | 13.52 | 102,300 |
12 feb 2024 | 13.58 | 14.15 | 13.58 | 13.98 | 13.98 | 65,000 |
09 feb 2024 | 13.39 | 13.72 | 13.35 | 13.69 | 13.69 | 42,800 |
08 feb 2024 | 13.25 | 13.53 | 12.93 | 13.48 | 13.48 | 47,100 |
08 feb 2024 | 0.06 Dividendo | |||||
07 feb 2024 | 13.38 | 13.44 | 12.99 | 13.32 | 13.26 | 77,600 |
06 feb 2024 | 13.21 | 13.56 | 13.17 | 13.42 | 13.36 | 96,200 |
05 feb 2024 | 13.26 | 13.27 | 13.03 | 13.21 | 13.15 | 44,000 |
02 feb 2024 | 13.37 | 13.61 | 13.34 | 13.42 | 13.36 | 57,300 |
01 feb 2024 | 13.72 | 13.83 | 13.25 | 13.57 | 13.51 | 64,400 |
31 ene 2024 | 14.60 | 14.60 | 13.71 | 13.74 | 13.68 | 48,900 |
30 ene 2024 | 14.58 | 14.78 | 14.51 | 14.73 | 14.66 | 111,900 |
29 ene 2024 | 14.66 | 14.69 | 14.38 | 14.55 | 14.48 | 136,200 |
26 ene 2024 | 14.59 | 14.72 | 14.45 | 14.50 | 14.43 | 58,600 |
25 ene 2024 | 14.45 | 14.48 | 14.05 | 14.45 | 14.38 | 52,500 |
24 ene 2024 | 14.65 | 14.65 | 14.36 | 14.45 | 14.38 | 36,000 |
23 ene 2024 | 14.66 | 14.66 | 14.28 | 14.47 | 14.40 | 55,000 |
22 ene 2024 | 13.99 | 14.60 | 13.76 | 14.55 | 14.48 | 103,600 |
19 ene 2024 | 13.78 | 13.85 | 13.56 | 13.83 | 13.77 | 42,900 |
18 ene 2024 | 13.63 | 14.33 | 13.54 | 13.66 | 13.60 | 29,600 |
17 ene 2024 | 13.41 | 13.61 | 13.10 | 13.61 | 13.55 | 39,200 |
16 ene 2024 | 13.79 | 13.90 | 13.58 | 13.62 | 13.56 | 30,200 |
12 ene 2024 | 14.20 | 14.20 | 13.80 | 13.95 | 13.89 | 77,600 |
11 ene 2024 | 14.02 | 14.24 | 13.87 | 14.18 | 14.12 | 50,800 |
10 ene 2024 | 13.77 | 14.04 | 13.70 | 14.03 | 13.97 | 45,500 |
09 ene 2024 | 13.89 | 13.91 | 13.71 | 13.80 | 13.74 | 38,600 |
08 ene 2024 | 13.89 | 14.05 | 13.62 | 13.97 | 13.91 | 36,500 |
05 ene 2024 | 13.95 | 14.02 | 13.65 | 13.84 | 13.78 | 224,500 |
04 ene 2024 | 14.13 | 14.33 | 13.96 | 14.02 | 13.96 | 49,000 |
03 ene 2024 | 14.67 | 14.67 | 14.12 | 14.12 | 14.06 | 55,400 |
02 ene 2024 | 14.56 | 14.88 | 14.56 | 14.67 | 14.60 | 42,600 |
29 dic 2023 | 14.87 | 14.87 | 14.69 | 14.70 | 14.63 | 32,100 |
28 dic 2023 | 14.95 | 15.04 | 14.89 | 14.95 | 14.88 | 38,000 |
27 dic 2023 | 15.00 | 15.08 | 14.95 | 15.05 | 14.98 | 45,100 |
26 dic 2023 | 14.98 | 15.17 | 14.83 | 15.00 | 14.93 | 55,700 |
22 dic 2023 | 15.00 | 15.00 | 14.67 | 14.88 | 14.81 | 49,100 |
21 dic 2023 | 14.55 | 15.00 | 14.45 | 14.99 | 14.92 | 185,500 |
20 dic 2023 | 14.55 | 14.80 | 14.43 | 14.44 | 14.37 | 71,300 |
19 dic 2023 | 14.50 | 14.88 | 14.30 | 14.50 | 14.43 | 106,900 |
18 dic 2023 | 14.50 | 14.52 | 14.23 | 14.44 | 14.37 | 46,600 |
15 dic 2023 | 14.10 | 14.50 | 13.85 | 14.42 | 14.36 | 188,500 |
14 dic 2023 | 14.09 | 14.64 | 13.75 | 14.06 | 14.00 | 100,400 |
13 dic 2023 | 13.60 | 14.37 | 13.50 | 14.25 | 14.19 | 183,900 |
12 dic 2023 | 13.75 | 13.99 | 13.47 | 13.56 | 13.50 | 32,300 |
11 dic 2023 | 13.59 | 13.85 | 13.49 | 13.66 | 13.60 | 79,500 |
08 dic 2023 | 13.25 | 13.69 | 13.25 | 13.58 | 13.52 | 99,400 |
*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. |