Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 11.89 | 11.98 | 11.66 | 11.77 | 11.77 | 326,000 |
30 abr 2024 | 12.21 | 12.22 | 11.77 | 11.83 | 11.83 | 194,500 |
29 abr 2024 | 12.17 | 12.28 | 12.04 | 12.17 | 12.17 | 228,600 |
29 abr 2024 | 0.15 Dividendo | |||||
26 abr 2024 | 12.24 | 12.36 | 12.17 | 12.36 | 12.21 | 466,400 |
25 abr 2024 | 12.49 | 12.49 | 12.19 | 12.28 | 12.13 | 283,500 |
24 abr 2024 | 12.33 | 12.60 | 12.21 | 12.51 | 12.36 | 485,500 |
23 abr 2024 | 12.28 | 12.48 | 12.18 | 12.31 | 12.16 | 340,400 |
22 abr 2024 | 11.74 | 12.44 | 11.54 | 12.27 | 12.12 | 767,100 |
19 abr 2024 | 11.84 | 12.17 | 11.65 | 11.80 | 11.66 | 388,200 |
18 abr 2024 | 11.78 | 11.91 | 11.57 | 11.80 | 11.66 | 369,000 |
17 abr 2024 | 11.84 | 11.95 | 11.61 | 11.77 | 11.63 | 462,800 |
16 abr 2024 | 11.75 | 11.96 | 11.61 | 11.84 | 11.70 | 315,000 |
15 abr 2024 | 11.97 | 12.02 | 11.65 | 11.73 | 11.59 | 340,600 |
12 abr 2024 | 12.08 | 12.08 | 11.78 | 11.80 | 11.66 | 484,100 |
11 abr 2024 | 11.60 | 12.03 | 11.56 | 11.98 | 11.83 | 259,200 |
10 abr 2024 | 11.54 | 11.74 | 11.41 | 11.56 | 11.42 | 444,000 |
09 abr 2024 | 11.91 | 11.91 | 11.31 | 11.33 | 11.19 | 418,100 |
08 abr 2024 | 11.95 | 12.04 | 11.84 | 11.92 | 11.78 | 590,100 |
05 abr 2024 | 11.90 | 12.09 | 11.57 | 12.00 | 11.85 | 421,800 |
04 abr 2024 | 11.69 | 12.20 | 11.60 | 11.86 | 11.72 | 548,400 |
03 abr 2024 | 11.59 | 11.69 | 11.35 | 11.69 | 11.55 | 282,900 |
02 abr 2024 | 11.37 | 11.67 | 11.25 | 11.56 | 11.42 | 366,300 |
01 abr 2024 | 11.20 | 11.36 | 10.94 | 11.35 | 11.21 | 339,200 |
28 mar 2024 | 11.03 | 11.12 | 10.85 | 11.12 | 10.99 | 366,300 |
27 mar 2024 | 10.99 | 11.01 | 10.80 | 10.98 | 10.85 | 218,100 |
26 mar 2024 | 10.71 | 10.89 | 10.54 | 10.89 | 10.76 | 227,400 |
25 mar 2024 | 10.91 | 10.94 | 10.66 | 10.72 | 10.59 | 283,500 |
22 mar 2024 | 11.34 | 11.34 | 10.85 | 10.87 | 10.74 | 208,600 |
21 mar 2024 | 11.10 | 11.29 | 11.07 | 11.29 | 11.15 | 231,200 |
20 mar 2024 | 11.17 | 11.25 | 10.94 | 11.14 | 11.00 | 282,100 |
19 mar 2024 | 10.64 | 11.21 | 10.56 | 11.10 | 10.97 | 427,800 |
18 mar 2024 | 10.49 | 10.70 | 10.40 | 10.68 | 10.55 | 465,600 |
15 mar 2024 | 10.22 | 10.55 | 10.14 | 10.49 | 10.36 | 1,258,500 |
14 mar 2024 | 10.82 | 10.82 | 10.24 | 10.27 | 10.15 | 675,400 |
13 mar 2024 | 11.14 | 11.22 | 10.77 | 10.82 | 10.69 | 459,100 |
12 mar 2024 | 11.33 | 11.33 | 10.82 | 11.11 | 10.98 | 454,800 |
11 mar 2024 | 11.16 | 11.32 | 11.07 | 11.30 | 11.16 | 330,000 |
08 mar 2024 | 11.62 | 11.66 | 11.14 | 11.19 | 11.05 | 370,200 |
07 mar 2024 | 11.81 | 11.94 | 11.60 | 11.63 | 11.49 | 182,700 |
06 mar 2024 | 11.70 | 11.87 | 11.59 | 11.85 | 11.71 | 217,800 |
05 mar 2024 | 11.47 | 11.69 | 11.47 | 11.62 | 11.48 | 170,300 |
04 mar 2024 | 11.52 | 11.70 | 11.46 | 11.59 | 11.45 | 176,500 |
01 mar 2024 | 11.49 | 11.74 | 11.49 | 11.57 | 11.43 | 256,700 |
29 feb 2024 | 11.60 | 11.62 | 11.46 | 11.52 | 11.38 | 259,900 |
28 feb 2024 | 11.77 | 11.93 | 11.46 | 11.46 | 11.32 | 391,100 |
27 feb 2024 | 11.69 | 11.83 | 11.62 | 11.80 | 11.66 | 305,600 |
26 feb 2024 | 11.50 | 11.71 | 11.29 | 11.68 | 11.54 | 421,600 |
23 feb 2024 | 10.95 | 11.55 | 10.87 | 11.54 | 11.40 | 388,200 |
22 feb 2024 | 10.81 | 10.93 | 10.62 | 10.89 | 10.76 | 264,800 |
21 feb 2024 | 11.15 | 11.30 | 10.72 | 10.81 | 10.68 | 487,300 |
20 feb 2024 | 11.04 | 11.14 | 10.76 | 11.13 | 10.99 | 373,000 |
16 feb 2024 | 11.13 | 11.23 | 10.94 | 11.16 | 11.02 | 138,000 |
15 feb 2024 | 10.76 | 11.31 | 10.01 | 11.04 | 10.91 | 514,000 |
14 feb 2024 | 11.11 | 11.22 | 10.84 | 10.91 | 10.78 | 425,900 |
13 feb 2024 | 11.17 | 11.24 | 11.00 | 11.08 | 10.95 | 285,500 |
12 feb 2024 | 11.34 | 11.47 | 11.23 | 11.28 | 11.14 | 325,800 |
09 feb 2024 | 11.27 | 11.42 | 11.13 | 11.26 | 11.12 | 389,700 |
08 feb 2024 | 11.19 | 11.27 | 11.04 | 11.18 | 11.04 | 1,290,200 |
07 feb 2024 | 11.16 | 11.24 | 10.96 | 11.08 | 10.95 | 298,100 |
06 feb 2024 | 11.19 | 11.20 | 11.04 | 11.11 | 10.98 | 380,000 |
05 feb 2024 | 11.31 | 11.39 | 11.02 | 11.18 | 11.04 | 617,600 |
02 feb 2024 | 11.55 | 11.55 | 11.27 | 11.40 | 11.26 | 391,000 |
01 feb 2024 | 11.51 | 11.79 | 11.43 | 11.65 | 11.51 | 476,300 |
31 ene 2024 | 11.87 | 11.89 | 11.50 | 11.53 | 11.39 | 242,100 |
30 ene 2024 | 11.62 | 11.97 | 11.62 | 11.92 | 11.78 | 292,900 |
30 ene 2024 | 0.15 Dividendo | |||||
29 ene 2024 | 11.92 | 12.04 | 11.81 | 12.03 | 11.74 | 248,400 |
26 ene 2024 | 11.68 | 11.93 | 11.68 | 11.86 | 11.57 | 173,300 |
25 ene 2024 | 11.76 | 11.84 | 11.63 | 11.75 | 11.46 | 172,900 |
24 ene 2024 | 11.62 | 11.76 | 11.55 | 11.74 | 11.45 | 261,400 |
23 ene 2024 | 11.60 | 11.75 | 11.55 | 11.70 | 11.41 | 205,500 |
22 ene 2024 | 11.41 | 11.70 | 11.34 | 11.58 | 11.30 | 480,700 |
19 ene 2024 | 11.61 | 11.66 | 11.44 | 11.46 | 11.18 | 199,000 |
18 ene 2024 | 11.81 | 11.91 | 11.60 | 11.64 | 11.36 | 233,500 |
17 ene 2024 | 11.79 | 12.08 | 11.61 | 11.74 | 11.45 | 322,300 |
16 ene 2024 | 12.26 | 12.28 | 11.85 | 12.05 | 11.76 | 410,000 |
12 ene 2024 | 12.33 | 12.47 | 12.22 | 12.35 | 12.05 | 157,100 |
11 ene 2024 | 12.29 | 12.29 | 12.10 | 12.23 | 11.93 | 197,200 |
10 ene 2024 | 12.34 | 12.37 | 12.15 | 12.23 | 11.93 | 185,000 |
09 ene 2024 | 12.02 | 12.49 | 11.81 | 12.34 | 12.04 | 354,600 |
08 ene 2024 | 12.00 | 12.07 | 11.84 | 12.05 | 11.76 | 174,600 |
05 ene 2024 | 12.01 | 12.12 | 11.87 | 12.09 | 11.79 | 187,900 |
04 ene 2024 | 12.11 | 12.15 | 11.94 | 11.94 | 11.65 | 444,300 |
03 ene 2024 | 11.79 | 12.13 | 11.79 | 12.01 | 11.72 | 276,100 |
02 ene 2024 | 11.74 | 11.90 | 11.59 | 11.79 | 11.50 | 250,400 |
29 dic 2023 | 11.70 | 11.76 | 11.52 | 11.58 | 11.30 | 283,900 |
28 dic 2023 | 11.72 | 11.88 | 11.65 | 11.65 | 11.37 | 418,000 |
27 dic 2023 | 11.76 | 11.94 | 11.69 | 11.87 | 11.58 | 171,200 |
26 dic 2023 | 11.87 | 12.07 | 11.82 | 11.82 | 11.53 | 116,400 |
22 dic 2023 | 12.19 | 12.29 | 11.85 | 11.88 | 11.59 | 229,200 |
21 dic 2023 | 12.22 | 12.48 | 12.10 | 12.18 | 11.88 | 197,500 |
20 dic 2023 | 12.08 | 12.36 | 12.08 | 12.28 | 11.98 | 531,700 |
19 dic 2023 | 12.00 | 12.22 | 12.00 | 12.10 | 11.80 | 302,200 |
18 dic 2023 | 11.75 | 12.03 | 11.74 | 12.02 | 11.73 | 613,100 |
15 dic 2023 | 11.77 | 12.08 | 11.61 | 11.61 | 11.33 | 3,017,000 |
14 dic 2023 | 11.57 | 11.94 | 11.50 | 11.85 | 11.56 | 832,000 |
13 dic 2023 | 11.28 | 11.67 | 11.27 | 11.59 | 11.31 | 701,400 |
12 dic 2023 | 11.30 | 11.42 | 11.07 | 11.31 | 11.03 | 456,500 |
11 dic 2023 | 12.25 | 12.27 | 11.39 | 11.53 | 11.25 | 739,000 |
*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. |