Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 10.28 | 10.50 | 10.27 | 10.50 | 10.50 | 1,472,445 |
03 jul 2024 | 10.33 | 10.38 | 10.24 | 10.27 | 10.27 | 1,622,237 |
02 jul 2024 | 10.55 | 10.56 | 10.18 | 10.23 | 10.23 | 2,866,854 |
01 jul 2024 | 10.61 | 10.92 | 10.51 | 10.64 | 10.64 | 1,477,565 |
28 jun 2024 | 10.45 | 10.71 | 10.36 | 10.47 | 10.47 | 1,104,944 |
27 jun 2024 | 10.50 | 10.57 | 10.35 | 10.38 | 10.38 | 818,826 |
26 jun 2024 | 10.65 | 10.71 | 10.45 | 10.46 | 10.46 | 1,236,283 |
25 jun 2024 | 10.77 | 10.82 | 10.52 | 10.60 | 10.60 | 922,139 |
24 jun 2024 | 10.50 | 10.82 | 10.48 | 10.77 | 10.77 | 1,188,311 |
21 jun 2024 | 10.70 | 10.73 | 10.44 | 10.50 | 10.50 | 2,198,835 |
20 jun 2024 | 10.73 | 10.80 | 10.57 | 10.68 | 10.68 | 1,340,364 |
19 jun 2024 | 10.48 | 10.75 | 10.47 | 10.69 | 10.69 | 961,522 |
18 jun 2024 | 10.64 | 10.81 | 10.50 | 10.50 | 10.50 | 1,355,501 |
17 jun 2024 | 10.65 | 10.67 | 10.47 | 10.56 | 10.56 | 1,554,132 |
14 jun 2024 | 11.03 | 11.10 | 10.47 | 10.47 | 10.47 | 2,034,035 |
13 jun 2024 | 11.62 | 11.63 | 11.01 | 11.03 | 11.03 | 3,057,795 |
12 jun 2024 | 11.63 | 11.66 | 11.43 | 11.64 | 11.64 | 1,003,281 |
11 jun 2024 | 11.73 | 11.88 | 11.46 | 11.60 | 11.60 | 2,114,723 |
10 jun 2024 | 11.30 | 11.64 | 11.22 | 11.64 | 11.64 | 1,875,863 |
07 jun 2024 | 11.69 | 11.69 | 11.26 | 11.48 | 11.48 | 2,466,372 |
06 jun 2024 | 12.05 | 12.13 | 11.54 | 11.66 | 11.66 | 5,911,430 |
05 jun 2024 | 11.09 | 11.29 | 10.95 | 11.23 | 11.23 | 1,949,076 |
04 jun 2024 | 11.04 | 11.04 | 10.76 | 11.00 | 11.00 | 1,728,496 |
03 jun 2024 | 11.03 | 11.21 | 11.01 | 11.06 | 11.06 | 1,258,370 |
31 may 2024 | 11.08 | 11.09 | 10.85 | 10.98 | 10.98 | 1,883,401 |
30 may 2024 | 11.05 | 11.19 | 10.50 | 11.10 | 11.10 | 1,263,861 |
29 may 2024 | 11.59 | 11.60 | 11.06 | 11.06 | 11.06 | 2,401,486 |
28 may 2024 | 11.59 | 11.79 | 11.47 | 11.59 | 11.59 | 1,331,610 |
27 may 2024 | 11.53 | 11.60 | 11.41 | 11.57 | 11.57 | 953,411 |
24 may 2024 | 11.19 | 11.61 | 11.15 | 11.56 | 11.56 | 1,718,098 |
23 may 2024 | 11.24 | 11.44 | 11.20 | 11.20 | 11.20 | 774,151 |
22 may 2024 | 11.26 | 11.30 | 11.11 | 11.24 | 11.24 | 1,482,029 |
21 may 2024 | 11.35 | 11.36 | 11.10 | 11.29 | 11.29 | 1,440,947 |
20 may 2024 | 11.40 | 11.53 | 11.32 | 11.38 | 11.38 | 943,692 |
17 may 2024 | 11.57 | 11.59 | 11.33 | 11.44 | 11.44 | 1,668,618 |
16 may 2024 | 11.68 | 11.77 | 11.53 | 11.58 | 11.58 | 1,233,297 |
15 may 2024 | 11.82 | 11.83 | 11.53 | 11.68 | 11.68 | 1,751,757 |
14 may 2024 | 11.30 | 11.73 | 11.26 | 11.73 | 11.73 | 2,462,453 |
13 may 2024 | 11.70 | 11.73 | 11.18 | 11.38 | 11.38 | 4,357,376 |
10 may 2024 | 12.38 | 12.67 | 11.69 | 11.74 | 11.74 | 6,055,514 |
09 may 2024 | 11.60 | 11.72 | 11.53 | 11.72 | 11.72 | 944,291 |
08 may 2024 | 11.59 | 11.71 | 11.49 | 11.65 | 11.65 | 1,299,934 |
07 may 2024 | 11.56 | 11.59 | 11.44 | 11.55 | 11.55 | 1,144,101 |
06 may 2024 | 11.59 | 11.61 | 11.35 | 11.51 | 11.51 | 1,111,394 |
03 may 2024 | 11.72 | 11.72 | 11.28 | 11.50 | 11.50 | 2,070,634 |
02 may 2024 | 11.81 | 11.81 | 11.44 | 11.66 | 11.66 | 1,702,715 |
30 abr 2024 | 12.19 | 12.29 | 11.76 | 11.81 | 11.81 | 1,343,574 |
29 abr 2024 | 12.05 | 12.26 | 11.94 | 12.19 | 12.19 | 1,370,145 |
26 abr 2024 | 11.66 | 11.94 | 11.64 | 11.89 | 11.89 | 2,482,645 |
25 abr 2024 | 11.89 | 11.91 | 11.49 | 11.57 | 11.57 | 1,799,211 |
24 abr 2024 | 12.06 | 12.06 | 11.89 | 11.94 | 11.94 | 844,793 |
23 abr 2024 | 11.94 | 12.06 | 11.77 | 12.02 | 12.02 | 1,477,754 |
22 abr 2024 | 12.03 | 12.04 | 11.50 | 11.88 | 11.88 | 3,812,849 |
22 abr 2024 | 0.22 Dividendo | |||||
19 abr 2024 | 12.52 | 12.53 | 12.22 | 12.36 | 12.14 | 1,138,478 |
18 abr 2024 | 12.60 | 12.60 | 12.40 | 12.55 | 12.33 | 883,840 |
17 abr 2024 | 12.50 | 12.70 | 12.46 | 12.56 | 12.33 | 1,149,074 |
16 abr 2024 | 12.45 | 12.73 | 12.35 | 12.56 | 12.34 | 1,264,193 |
15 abr 2024 | 12.72 | 12.98 | 12.51 | 12.60 | 12.38 | 1,819,559 |
12 abr 2024 | 12.85 | 12.92 | 12.53 | 12.66 | 12.43 | 2,183,078 |
11 abr 2024 | 13.17 | 13.19 | 12.73 | 12.75 | 12.52 | 3,115,092 |
10 abr 2024 | 13.70 | 13.78 | 12.77 | 13.29 | 13.05 | 4,533,092 |
09 abr 2024 | 14.60 | 14.80 | 13.51 | 13.56 | 13.32 | 4,615,582 |
08 abr 2024 | 14.00 | 14.61 | 13.90 | 14.58 | 14.32 | 2,092,638 |
05 abr 2024 | 13.84 | 14.03 | 13.55 | 14.03 | 13.79 | 1,873,488 |
04 abr 2024 | 13.94 | 14.12 | 13.85 | 14.01 | 13.76 | 1,182,892 |
03 abr 2024 | 14.14 | 14.16 | 13.67 | 13.99 | 13.75 | 2,197,272 |
02 abr 2024 | 13.81 | 14.23 | 13.81 | 14.06 | 13.81 | 1,678,619 |
28 mar 2024 | 14.13 | 14.15 | 13.75 | 13.80 | 13.55 | 1,902,319 |
27 mar 2024 | 14.08 | 14.10 | 13.94 | 14.09 | 13.84 | 1,118,116 |
26 mar 2024 | 13.98 | 14.22 | 13.89 | 14.04 | 13.79 | 1,791,246 |
25 mar 2024 | 13.88 | 13.99 | 13.66 | 13.93 | 13.68 | 1,346,272 |
22 mar 2024 | 13.85 | 13.98 | 13.76 | 13.84 | 13.59 | 1,437,346 |
21 mar 2024 | 13.65 | 13.84 | 13.64 | 13.81 | 13.56 | 1,639,116 |
20 mar 2024 | 13.50 | 13.68 | 13.31 | 13.65 | 13.40 | 1,870,794 |
19 mar 2024 | 13.10 | 13.51 | 13.05 | 13.47 | 13.23 | 2,613,180 |
18 mar 2024 | 13.40 | 13.40 | 12.84 | 13.06 | 12.83 | 3,617,516 |
15 mar 2024 | 13.50 | 14.03 | 13.40 | 13.40 | 13.17 | 5,754,990 |
14 mar 2024 | 12.18 | 13.70 | 12.17 | 13.56 | 13.32 | 7,426,474 |
13 mar 2024 | 12.35 | 12.36 | 12.09 | 12.17 | 11.95 | 1,551,305 |
12 mar 2024 | 12.43 | 12.45 | 11.98 | 12.24 | 12.02 | 2,570,522 |
11 mar 2024 | 12.20 | 12.65 | 12.09 | 12.40 | 12.17 | 2,896,424 |
08 mar 2024 | 12.25 | 12.67 | 12.19 | 12.26 | 12.04 | 3,458,397 |
07 mar 2024 | 12.09 | 12.17 | 11.95 | 11.95 | 11.74 | 1,480,713 |
06 mar 2024 | 12.00 | 12.22 | 11.95 | 12.09 | 11.87 | 1,628,712 |
05 mar 2024 | 11.85 | 12.19 | 11.78 | 12.00 | 11.79 | 1,947,524 |
04 mar 2024 | 11.90 | 12.04 | 11.80 | 11.90 | 11.69 | 1,506,109 |
01 mar 2024 | 11.51 | 11.97 | 11.51 | 11.97 | 11.76 | 2,829,914 |
29 feb 2024 | 11.74 | 11.86 | 11.36 | 11.38 | 11.18 | 2,337,716 |
28 feb 2024 | 11.56 | 11.71 | 11.51 | 11.69 | 11.48 | 978,481 |
27 feb 2024 | 11.60 | 11.65 | 11.50 | 11.63 | 11.42 | 1,462,288 |
26 feb 2024 | 11.10 | 11.65 | 11.07 | 11.60 | 11.39 | 2,679,665 |
23 feb 2024 | 11.00 | 11.27 | 11.00 | 11.10 | 10.90 | 1,318,480 |
22 feb 2024 | 11.18 | 11.32 | 11.01 | 11.03 | 10.84 | 2,293,340 |
21 feb 2024 | 11.00 | 11.13 | 10.90 | 11.06 | 10.87 | 2,964,098 |
20 feb 2024 | 10.91 | 10.91 | 10.53 | 10.53 | 10.35 | 2,425,730 |
19 feb 2024 | 11.15 | 11.17 | 10.91 | 10.94 | 10.74 | 945,726 |
16 feb 2024 | 11.19 | 11.21 | 11.06 | 11.19 | 10.99 | 1,308,976 |
15 feb 2024 | 11.04 | 11.18 | 11.02 | 11.11 | 10.92 | 1,662,762 |
14 feb 2024 | 10.85 | 11.14 | 10.71 | 11.02 | 10.82 | 1,957,564 |
*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. |