Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 10.91 | 10.93 | 10.47 | 10.47 | 10.47 | - |
04 jul 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
03 jul 2024 | 11.09 | 11.09 | 11.01 | 11.01 | 11.01 | 1,000 |
02 jul 2024 | 10.76 | 10.76 | 10.73 | 10.73 | 10.73 | 200 |
01 jul 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
28 jun 2024 | 10.73 | 10.73 | 10.60 | 10.68 | 10.68 | 1,000 |
27 jun 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
26 jun 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
25 jun 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
24 jun 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
21 jun 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
20 jun 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
19 jun 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
18 jun 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
17 jun 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
14 jun 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
13 jun 2024 | 10.63 | 10.63 | 10.46 | 10.46 | 10.46 | - |
12 jun 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
11 jun 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
10 jun 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
07 jun 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
06 jun 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
05 jun 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
04 jun 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
03 jun 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
31 may 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
30 may 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
29 may 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 250 |
28 may 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
27 may 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
24 may 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
23 may 2024 | 10.94 | 10.94 | 10.90 | 10.90 | 10.90 | - |
22 may 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
21 may 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
20 may 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
17 may 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
16 may 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
15 may 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
14 may 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
13 may 2024 | 11.06 | 11.06 | 10.84 | 10.84 | 10.84 | 240 |
10 may 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
09 may 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
08 may 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
07 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
06 may 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
03 may 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
02 may 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
30 abr 2024 | 11.35 | 11.39 | 11.35 | 11.39 | 11.39 | - |
29 abr 2024 | 11.27 | 11.36 | 11.27 | 11.36 | 11.36 | - |
26 abr 2024 | 11.47 | 11.70 | 11.47 | 11.70 | 11.70 | 400 |
25 abr 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
24 abr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
23 abr 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
22 abr 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
19 abr 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
18 abr 2024 | 11.65 | 11.65 | 11.61 | 11.61 | 11.61 | 1,154 |
17 abr 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
16 abr 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
15 abr 2024 | 11.47 | 11.60 | 11.47 | 11.60 | 11.60 | 500 |
12 abr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
11 abr 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
10 abr 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
09 abr 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
08 abr 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
05 abr 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
04 abr 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
03 abr 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
02 abr 2024 | 12.10 | 12.12 | 12.10 | 12.12 | 12.12 | - |
28 mar 2024 | 12.28 | 12.30 | 12.28 | 12.30 | 12.30 | - |
28 mar 2024 | 25 Dividendo | |||||
27 mar 2024 | 12.52 | 12.52 | 12.52 | 12.52 | -12.48 | - |
26 mar 2024 | 12.64 | 12.64 | 12.64 | 12.64 | -12.60 | - |
25 mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -12.46 | - |
22 mar 2024 | 12.82 | 12.84 | 12.82 | 12.82 | -12.78 | 413 |
21 mar 2024 | 12.80 | 12.80 | 12.80 | 12.80 | -12.76 | - |
20 mar 2024 | 12.52 | 12.52 | 12.52 | 12.52 | -12.48 | - |
19 mar 2024 | 12.74 | 12.74 | 12.74 | 12.74 | -12.70 | - |
18 mar 2024 | 12.62 | 12.62 | 12.62 | 12.62 | -12.58 | 48 |
15 mar 2024 | 12.86 | 12.86 | 12.86 | 12.86 | -12.82 | - |
14 mar 2024 | 12.76 | 12.76 | 12.76 | 12.76 | -12.72 | - |
13 mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -12.56 | - |
12 mar 2024 | 12.78 | 12.78 | 12.78 | 12.78 | -12.74 | - |
11 mar 2024 | 12.94 | 12.94 | 12.94 | 12.94 | -12.90 | - |
08 mar 2024 | 13.06 | 13.06 | 13.06 | 13.06 | -13.02 | - |
07 mar 2024 | 12.94 | 12.94 | 12.94 | 12.94 | -12.90 | - |
06 mar 2024 | 13.32 | 13.32 | 13.32 | 13.32 | -13.28 | - |
05 mar 2024 | 13.34 | 13.34 | 13.34 | 13.34 | -13.30 | - |
04 mar 2024 | 13.56 | 13.56 | 13.56 | 13.56 | -13.52 | - |
01 mar 2024 | 13.72 | 13.72 | 13.72 | 13.72 | -13.68 | - |
29 feb 2024 | 13.56 | 13.56 | 13.56 | 13.56 | -13.52 | - |
28 feb 2024 | 13.36 | 13.48 | 13.36 | 13.48 | -13.44 | 20 |
27 feb 2024 | 13.58 | 13.62 | 13.58 | 13.62 | -13.58 | - |
26 feb 2024 | 13.64 | 13.64 | 13.64 | 13.64 | -13.60 | - |
23 feb 2024 | 13.58 | 13.58 | 13.58 | 13.58 | -13.54 | - |
22 feb 2024 | 13.66 | 13.66 | 13.66 | 13.66 | -13.62 | - |
21 feb 2024 | 13.62 | 13.62 | 13.62 | 13.62 | -13.58 | - |
20 feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | -13.66 | - |
19 feb 2024 | 13.42 | 13.42 | 13.42 | 13.42 | -13.38 | - |
16 feb 2024 | 13.56 | 13.56 | 13.56 | 13.56 | -13.52 | - |
15 feb 2024 | 13.64 | 13.64 | 13.64 | 13.64 | -13.60 | - |
*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. |