Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
27 mar 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
26 mar 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
25 mar 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 200 |
22 mar 2024 | 10.90 | 11.07 | 10.90 | 11.07 | 11.07 | 1,100 |
21 mar 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 500 |
20 mar 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
19 mar 2024 | 11.01 | 11.08 | 11.01 | 11.02 | 11.02 | 2,200 |
18 mar 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 100 |
15 mar 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
14 mar 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
13 mar 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
12 mar 2024 | 10.93 | 10.94 | 10.93 | 10.94 | 10.94 | 1,900 |
11 mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 900 |
08 mar 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
07 mar 2024 | 10.89 | 10.93 | 10.88 | 10.91 | 10.91 | 8,700 |
06 mar 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
05 mar 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 2,000 |
04 mar 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 1,100 |
01 mar 2024 | 10.85 | 10.90 | 10.85 | 10.90 | 10.90 | 7,600 |
29 feb 2024 | 10.80 | 10.85 | 10.80 | 10.85 | 10.85 | 400 |
28 feb 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
27 feb 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
26 feb 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 100 |
23 feb 2024 | 10.78 | 10.78 | 10.77 | 10.77 | 10.77 | 1,000 |
22 feb 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 1,000 |
21 feb 2024 | 11.04 | 11.04 | 10.79 | 10.86 | 10.86 | 27,500 |
20 feb 2024 | 10.92 | 10.97 | 10.91 | 10.95 | 10.95 | 7,700 |
16 feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
15 feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
14 feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
13 feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
12 feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
09 feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
08 feb 2024 | 11.00 | 11.00 | 10.99 | 10.99 | 10.99 | 3,700 |
07 feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2,500 |
06 feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
05 feb 2024 | 11.10 | 11.10 | 11.05 | 11.05 | 11.05 | 11,900 |
02 feb 2024 | 11.05 | 11.10 | 11.05 | 11.10 | 11.10 | 3,400 |
01 feb 2024 | 11.05 | 11.06 | 11.05 | 11.05 | 11.05 | 2,300 |
31 ene 2024 | 11.05 | 11.14 | 11.05 | 11.14 | 11.14 | 5,400 |
30 ene 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
29 ene 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
26 ene 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
25 ene 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
24 ene 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
23 ene 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 100 |
22 ene 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 1,800 |
19 ene 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
18 ene 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
17 ene 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
16 ene 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
12 ene 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
11 ene 2024 | 11.05 | 11.06 | 11.05 | 11.06 | 11.06 | 300 |
10 ene 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
09 ene 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 8,900 |
08 ene 2024 | 11.05 | 11.10 | 11.05 | 11.10 | 11.10 | 600 |
05 ene 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
04 ene 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 200 |
03 ene 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
02 ene 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 700 |
29 dic 2023 | 11.10 | 11.12 | 11.05 | 11.12 | 11.12 | 6,400 |
28 dic 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 400 |
27 dic 2023 | 11.12 | 11.16 | 11.01 | 11.16 | 11.16 | 15,800 |
26 dic 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 300 |
22 dic 2023 | 11.12 | 11.22 | 11.12 | 11.22 | 11.22 | 1,500 |
21 dic 2023 | 11.12 | 11.19 | 11.12 | 11.19 | 11.19 | 1,900 |
20 dic 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 2,600 |
19 dic 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 1,400 |
18 dic 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
15 dic 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 100 |
14 dic 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 1,900 |
13 dic 2023 | 11.15 | 11.16 | 11.15 | 11.15 | 11.15 | 1,500 |
12 dic 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 3,300 |
11 dic 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
08 dic 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 2,100 |
07 dic 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 22,700 |
06 dic 2023 | 11.20 | 11.28 | 11.20 | 11.28 | 11.28 | 2,200 |
05 dic 2023 | 11.23 | 11.26 | 11.20 | 11.26 | 11.26 | 4,800 |
04 dic 2023 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 100 |
01 dic 2023 | 11.25 | 11.28 | 11.24 | 11.28 | 11.28 | 4,900 |
30 nov 2023 | 11.15 | 11.30 | 11.15 | 11.25 | 11.25 | 6,800 |
29 nov 2023 | 11.15 | 11.23 | 11.15 | 11.23 | 11.23 | 1,800 |
28 nov 2023 | 11.15 | 11.24 | 11.15 | 11.24 | 11.24 | 600 |
27 nov 2023 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
24 nov 2023 | 11.15 | 11.17 | 11.15 | 11.17 | 11.17 | 4,700 |
22 nov 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
21 nov 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 2,400 |
20 nov 2023 | 11.25 | 11.30 | 11.25 | 11.30 | 11.30 | 2,100 |
17 nov 2023 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 300 |
16 nov 2023 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 400 |
15 nov 2023 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 6,600 |
14 nov 2023 | 11.32 | 11.32 | 11.26 | 11.28 | 11.28 | 13,000 |
13 nov 2023 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 4,300 |
10 nov 2023 | 11.28 | 11.34 | 11.28 | 11.34 | 11.34 | 5,300 |
09 nov 2023 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
08 nov 2023 | 11.30 | 11.42 | 11.28 | 11.28 | 11.28 | 2,400 |
07 nov 2023 | 11.30 | 11.39 | 11.28 | 11.39 | 11.39 | 2,100 |
06 nov 2023 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 300 |
03 nov 2023 | 11.31 | 11.31 | 11.25 | 11.28 | 11.28 | 38,100 |
*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. |