Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 10.77 | 10.92 | 10.65 | 10.73 | 10.73 | 231,800 |
25 jul 2024 | 10.76 | 10.80 | 10.63 | 10.68 | 10.68 | 97,500 |
24 jul 2024 | 11.65 | 11.72 | 11.60 | 11.60 | 11.60 | 44,500 |
23 jul 2024 | 11.61 | 11.71 | 11.61 | 11.67 | 11.67 | 186,100 |
22 jul 2024 | 11.65 | 11.67 | 11.56 | 11.63 | 11.63 | 71,700 |
19 jul 2024 | 11.43 | 11.49 | 11.43 | 11.47 | 11.47 | 52,400 |
18 jul 2024 | 11.76 | 11.76 | 11.55 | 11.58 | 11.58 | 34,500 |
17 jul 2024 | 11.39 | 11.60 | 11.39 | 11.59 | 11.59 | 69,500 |
16 jul 2024 | 11.51 | 11.63 | 11.51 | 11.61 | 11.61 | 41,600 |
15 jul 2024 | 11.63 | 11.66 | 11.57 | 11.57 | 11.57 | 39,600 |
12 jul 2024 | 11.54 | 11.66 | 11.54 | 11.57 | 11.57 | 43,500 |
11 jul 2024 | 11.69 | 11.75 | 11.66 | 11.67 | 11.67 | 42,700 |
10 jul 2024 | 11.34 | 11.40 | 11.31 | 11.40 | 11.40 | 62,800 |
09 jul 2024 | 11.33 | 11.37 | 11.30 | 11.36 | 11.36 | 44,300 |
08 jul 2024 | 11.48 | 11.50 | 11.31 | 11.35 | 11.35 | 53,000 |
05 jul 2024 | 11.59 | 11.64 | 11.47 | 11.64 | 11.64 | 62,600 |
03 jul 2024 | 11.52 | 11.62 | 11.47 | 11.54 | 11.54 | 53,500 |
02 jul 2024 | 11.24 | 11.33 | 11.19 | 11.33 | 11.33 | 57,600 |
01 jul 2024 | 11.32 | 11.41 | 11.20 | 11.25 | 11.25 | 130,900 |
28 jun 2024 | 11.04 | 11.16 | 11.02 | 11.16 | 11.16 | 98,800 |
27 jun 2024 | 11.28 | 11.28 | 11.24 | 11.26 | 11.26 | 34,300 |
26 jun 2024 | 11.26 | 11.33 | 11.26 | 11.32 | 11.32 | 89,600 |
25 jun 2024 | 11.36 | 11.45 | 11.33 | 11.45 | 11.45 | 64,200 |
24 jun 2024 | 11.41 | 11.49 | 11.40 | 11.44 | 11.44 | 84,000 |
21 jun 2024 | 11.31 | 11.36 | 11.24 | 11.31 | 11.31 | 56,500 |
20 jun 2024 | 11.45 | 11.54 | 11.43 | 11.52 | 11.52 | 90,200 |
18 jun 2024 | 11.72 | 11.74 | 11.67 | 11.70 | 11.70 | 97,900 |
17 jun 2024 | 11.52 | 11.54 | 11.41 | 11.52 | 11.52 | 98,800 |
14 jun 2024 | 11.31 | 11.32 | 11.21 | 11.31 | 11.31 | 71,100 |
13 jun 2024 | 11.46 | 11.47 | 11.37 | 11.47 | 11.47 | 94,400 |
12 jun 2024 | 11.67 | 11.77 | 11.60 | 11.65 | 11.65 | 222,600 |
11 jun 2024 | 11.34 | 11.40 | 11.29 | 11.34 | 11.34 | 719,600 |
10 jun 2024 | 11.29 | 11.41 | 11.29 | 11.38 | 11.38 | 37,500 |
07 jun 2024 | 11.45 | 11.45 | 11.34 | 11.41 | 11.41 | 35,600 |
06 jun 2024 | 11.19 | 11.60 | 11.18 | 11.52 | 11.52 | 57,400 |
05 jun 2024 | 12.06 | 12.15 | 12.05 | 12.15 | 12.15 | 54,700 |
04 jun 2024 | 12.08 | 12.13 | 12.03 | 12.11 | 12.11 | 42,700 |
03 jun 2024 | 12.08 | 12.16 | 12.05 | 12.12 | 12.12 | 139,800 |
31 may 2024 | 11.90 | 12.03 | 11.88 | 12.03 | 12.03 | 68,200 |
30 may 2024 | 11.84 | 11.92 | 11.82 | 11.87 | 11.87 | 112,000 |
29 may 2024 | 11.72 | 11.75 | 11.68 | 11.68 | 11.68 | 200,300 |
28 may 2024 | 11.86 | 11.86 | 11.76 | 11.81 | 11.81 | 144,400 |
24 may 2024 | 12.10 | 12.24 | 11.73 | 12.01 | 12.01 | 84,300 |
23 may 2024 | 12.17 | 12.25 | 12.09 | 12.13 | 12.13 | 57,000 |
22 may 2024 | 11.79 | 11.90 | 11.76 | 11.88 | 11.88 | 72,000 |
21 may 2024 | 11.77 | 11.86 | 11.75 | 11.84 | 11.84 | 63,900 |
20 may 2024 | 11.98 | 12.03 | 11.88 | 11.98 | 11.98 | 43,700 |
17 may 2024 | 11.91 | 11.97 | 11.90 | 11.94 | 11.94 | 411,500 |
16 may 2024 | 12.02 | 12.07 | 11.98 | 11.98 | 11.98 | 531,500 |
15 may 2024 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | 364,300 |
14 may 2024 | 11.87 | 11.95 | 11.86 | 11.93 | 11.93 | 411,200 |
13 may 2024 | 11.94 | 11.94 | 11.73 | 11.85 | 11.85 | 482,200 |
10 may 2024 | 11.76 | 11.92 | 11.74 | 11.92 | 11.92 | 186,100 |
09 may 2024 | 11.75 | 11.75 | 11.53 | 11.60 | 11.60 | 73,800 |
08 may 2024 | 11.49 | 11.57 | 11.49 | 11.51 | 11.51 | 75,700 |
07 may 2024 | 11.66 | 11.72 | 11.60 | 11.62 | 11.62 | 78,100 |
06 may 2024 | 11.52 | 11.57 | 11.52 | 11.55 | 11.55 | 62,200 |
03 may 2024 | 11.43 | 11.50 | 11.42 | 11.46 | 11.46 | 83,700 |
02 may 2024 | 11.19 | 11.19 | 11.08 | 11.17 | 11.17 | 171,800 |
01 may 2024 | 10.65 | 10.84 | 10.61 | 10.83 | 10.83 | 43,100 |
30 abr 2024 | 10.76 | 10.85 | 10.70 | 10.70 | 10.70 | 80,800 |
29 abr 2024 | 10.75 | 10.88 | 10.73 | 10.77 | 10.77 | 172,000 |
26 abr 2024 | 10.88 | 10.88 | 10.65 | 10.67 | 10.67 | 226,600 |
25 abr 2024 | 10.47 | 10.59 | 10.45 | 10.54 | 10.54 | 113,800 |
24 abr 2024 | 10.64 | 10.64 | 10.51 | 10.55 | 10.55 | 76,800 |
23 abr 2024 | 10.77 | 10.79 | 10.71 | 10.76 | 10.76 | 96,400 |
22 abr 2024 | 10.47 | 10.61 | 10.47 | 10.55 | 10.55 | 206,900 |
19 abr 2024 | 10.55 | 10.62 | 10.55 | 10.56 | 10.56 | 109,600 |
18 abr 2024 | 10.51 | 10.61 | 10.50 | 10.50 | 10.50 | 184,500 |
17 abr 2024 | 10.48 | 10.53 | 10.41 | 10.47 | 10.47 | 189,100 |
16 abr 2024 | 10.39 | 10.48 | 10.33 | 10.40 | 10.40 | 161,400 |
15 abr 2024 | 10.74 | 10.79 | 10.59 | 10.64 | 10.64 | 132,400 |
15 abr 2024 | 0.603 Dividendo | |||||
12 abr 2024 | 11.20 | 11.27 | 11.14 | 11.22 | 10.62 | 71,000 |
11 abr 2024 | 11.31 | 11.33 | 11.21 | 11.33 | 10.72 | 202,800 |
10 abr 2024 | 11.38 | 11.39 | 11.23 | 11.30 | 10.69 | 167,300 |
09 abr 2024 | 11.76 | 11.77 | 11.60 | 11.68 | 11.05 | 82,800 |
08 abr 2024 | 11.58 | 11.66 | 11.54 | 11.63 | 11.00 | 169,600 |
05 abr 2024 | 11.43 | 11.56 | 11.43 | 11.55 | 10.93 | 188,100 |
04 abr 2024 | 11.72 | 11.77 | 11.61 | 11.63 | 11.00 | 258,400 |
03 abr 2024 | 11.44 | 11.56 | 11.44 | 11.53 | 10.91 | 124,300 |
02 abr 2024 | 11.49 | 11.53 | 11.44 | 11.48 | 10.86 | 61,700 |
01 abr 2024 | 11.84 | 11.84 | 11.44 | 11.45 | 10.83 | 215,500 |
28 mar 2024 | 11.50 | 11.55 | 11.44 | 11.55 | 10.93 | 182,000 |
27 mar 2024 | 11.55 | 11.55 | 11.46 | 11.52 | 10.90 | 202,300 |
26 mar 2024 | 11.51 | 11.59 | 11.49 | 11.49 | 10.87 | 185,900 |
25 mar 2024 | 11.47 | 11.55 | 11.43 | 11.43 | 10.82 | 166,700 |
22 mar 2024 | 11.50 | 11.54 | 11.46 | 11.49 | 10.87 | 79,900 |
21 mar 2024 | 11.40 | 11.52 | 11.39 | 11.49 | 10.87 | 53,200 |
20 mar 2024 | 10.98 | 11.20 | 10.98 | 11.19 | 10.59 | 82,800 |
19 mar 2024 | 11.09 | 11.19 | 11.09 | 11.12 | 10.52 | 215,200 |
18 mar 2024 | 11.20 | 11.20 | 11.13 | 11.16 | 10.56 | 40,700 |
15 mar 2024 | 11.42 | 11.46 | 11.23 | 11.31 | 10.70 | 56,900 |
14 mar 2024 | 11.53 | 11.56 | 11.45 | 11.47 | 10.85 | 76,600 |
13 mar 2024 | 11.59 | 11.67 | 11.57 | 11.59 | 10.97 | 42,600 |
12 mar 2024 | 11.47 | 11.59 | 11.46 | 11.59 | 10.97 | 70,000 |
11 mar 2024 | 11.38 | 11.49 | 11.36 | 11.49 | 10.87 | 232,900 |
08 mar 2024 | 11.38 | 11.48 | 11.35 | 11.39 | 10.78 | 53,300 |
07 mar 2024 | 10.99 | 11.03 | 10.95 | 11.03 | 10.44 | 48,400 |
06 mar 2024 | 10.90 | 10.91 | 10.81 | 10.84 | 10.26 | 311,100 |
*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. |