Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 11.84 | 11.84 | 11.71 | 11.73 | 11.73 | 24,425 |
22 may 2024 | 11.91 | 11.91 | 11.76 | 11.78 | 11.78 | 66,300 |
21 may 2024 | 11.90 | 11.91 | 11.85 | 11.91 | 11.91 | 190,000 |
20 may 2024 | 11.83 | 11.90 | 11.83 | 11.86 | 11.86 | 116,500 |
17 may 2024 | 11.87 | 11.88 | 11.84 | 11.87 | 11.87 | 129,000 |
16 may 2024 | 11.91 | 11.91 | 11.83 | 11.85 | 11.85 | 121,500 |
15 may 2024 | 11.89 | 11.89 | 11.80 | 11.86 | 11.86 | 49,200 |
14 may 2024 | 11.84 | 11.84 | 11.79 | 11.80 | 11.80 | 46,800 |
14 may 2024 | 0.053 Dividendo | |||||
13 may 2024 | 11.90 | 11.90 | 11.83 | 11.86 | 11.81 | 101,600 |
10 may 2024 | 11.91 | 11.91 | 11.81 | 11.82 | 11.77 | 57,400 |
09 may 2024 | 11.92 | 11.95 | 11.89 | 11.90 | 11.85 | 68,800 |
08 may 2024 | 11.89 | 11.89 | 11.85 | 11.86 | 11.81 | 211,900 |
07 may 2024 | 11.81 | 11.87 | 11.77 | 11.87 | 11.82 | 111,800 |
06 may 2024 | 11.60 | 11.73 | 11.60 | 11.71 | 11.66 | 100,800 |
03 may 2024 | 11.54 | 11.60 | 11.54 | 11.59 | 11.54 | 88,800 |
02 may 2024 | 11.48 | 11.51 | 11.45 | 11.49 | 11.44 | 66,200 |
01 may 2024 | 11.45 | 11.53 | 11.45 | 11.51 | 11.46 | 106,500 |
30 abr 2024 | 11.43 | 11.47 | 11.43 | 11.45 | 11.40 | 241,100 |
29 abr 2024 | 11.47 | 11.50 | 11.46 | 11.49 | 11.44 | 70,500 |
26 abr 2024 | 11.44 | 11.49 | 11.44 | 11.46 | 11.41 | 85,500 |
25 abr 2024 | 11.45 | 11.47 | 11.41 | 11.43 | 11.38 | 167,400 |
24 abr 2024 | 11.54 | 11.56 | 11.48 | 11.51 | 11.46 | 170,800 |
23 abr 2024 | 11.51 | 11.53 | 11.48 | 11.52 | 11.47 | 245,800 |
22 abr 2024 | 11.52 | 11.52 | 11.45 | 11.48 | 11.43 | 115,000 |
19 abr 2024 | 11.51 | 11.54 | 11.49 | 11.51 | 11.46 | 43,900 |
18 abr 2024 | 11.50 | 11.52 | 11.48 | 11.49 | 11.44 | 34,600 |
17 abr 2024 | 11.51 | 11.54 | 11.49 | 11.53 | 11.48 | 55,300 |
16 abr 2024 | 11.47 | 11.53 | 11.43 | 11.49 | 11.44 | 78,500 |
15 abr 2024 | 11.54 | 11.57 | 11.47 | 11.48 | 11.43 | 54,900 |
12 abr 2024 | 11.64 | 11.65 | 11.58 | 11.59 | 11.54 | 68,100 |
12 abr 2024 | 0.053 Dividendo | |||||
11 abr 2024 | 11.72 | 11.72 | 11.65 | 11.66 | 11.56 | 90,500 |
10 abr 2024 | 11.76 | 11.79 | 11.66 | 11.68 | 11.57 | 70,000 |
09 abr 2024 | 11.87 | 11.87 | 11.80 | 11.82 | 11.71 | 160,800 |
08 abr 2024 | 11.83 | 11.90 | 11.80 | 11.84 | 11.73 | 96,100 |
05 abr 2024 | 11.83 | 11.84 | 11.75 | 11.75 | 11.64 | 69,200 |
04 abr 2024 | 11.84 | 11.92 | 11.82 | 11.85 | 11.74 | 153,000 |
03 abr 2024 | 11.80 | 11.84 | 11.77 | 11.82 | 11.71 | 207,700 |
02 abr 2024 | 11.85 | 11.85 | 11.79 | 11.82 | 11.71 | 99,100 |
01 abr 2024 | 12.04 | 12.04 | 11.85 | 11.92 | 11.81 | 128,500 |
28 mar 2024 | 11.93 | 12.08 | 11.92 | 12.08 | 11.97 | 123,000 |
27 mar 2024 | 11.90 | 11.96 | 11.88 | 11.95 | 11.84 | 133,700 |
26 mar 2024 | 11.94 | 11.94 | 11.90 | 11.91 | 11.80 | 61,700 |
25 mar 2024 | 11.91 | 11.93 | 11.90 | 11.90 | 11.79 | 140,900 |
22 mar 2024 | 11.96 | 12.01 | 11.93 | 11.96 | 11.85 | 91,600 |
21 mar 2024 | 11.99 | 12.01 | 11.93 | 11.94 | 11.83 | 92,900 |
20 mar 2024 | 11.99 | 12.02 | 11.94 | 11.97 | 11.86 | 97,400 |
19 mar 2024 | 12.02 | 12.04 | 11.96 | 11.96 | 11.85 | 77,400 |
18 mar 2024 | 11.98 | 12.03 | 11.97 | 12.03 | 11.92 | 61,800 |
15 mar 2024 | 11.94 | 11.97 | 11.91 | 11.96 | 11.85 | 70,900 |
14 mar 2024 | 12.01 | 12.01 | 11.92 | 11.94 | 11.83 | 81,900 |
14 mar 2024 | 0.053 Dividendo | |||||
13 mar 2024 | 12.14 | 12.14 | 12.03 | 12.07 | 11.91 | 97,900 |
12 mar 2024 | 12.14 | 12.14 | 12.08 | 12.09 | 11.93 | 111,300 |
11 mar 2024 | 12.18 | 12.18 | 12.13 | 12.14 | 11.98 | 74,000 |
08 mar 2024 | 12.17 | 12.17 | 12.12 | 12.15 | 11.99 | 121,600 |
07 mar 2024 | 12.13 | 12.16 | 12.12 | 12.16 | 12.00 | 54,000 |
06 mar 2024 | 12.07 | 12.13 | 12.06 | 12.09 | 11.93 | 481,500 |
05 mar 2024 | 12.09 | 12.12 | 12.05 | 12.09 | 11.93 | 323,700 |
04 mar 2024 | 11.96 | 12.08 | 11.95 | 12.03 | 11.87 | 49,600 |
01 mar 2024 | 12.00 | 12.07 | 11.97 | 12.01 | 11.85 | 67,100 |
29 feb 2024 | 11.96 | 12.01 | 11.96 | 12.00 | 11.84 | 30,100 |
28 feb 2024 | 11.91 | 11.94 | 11.90 | 11.94 | 11.78 | 41,300 |
27 feb 2024 | 11.90 | 11.90 | 11.85 | 11.88 | 11.72 | 112,400 |
26 feb 2024 | 12.02 | 12.02 | 11.87 | 11.88 | 11.72 | 61,800 |
23 feb 2024 | 12.00 | 12.04 | 11.98 | 12.01 | 11.85 | 57,400 |
22 feb 2024 | 11.98 | 12.00 | 11.96 | 11.98 | 11.82 | 63,900 |
21 feb 2024 | 12.00 | 12.00 | 11.94 | 11.95 | 11.79 | 95,200 |
20 feb 2024 | 12.00 | 12.01 | 11.97 | 11.98 | 11.82 | 34,700 |
16 feb 2024 | 12.03 | 12.03 | 11.96 | 11.98 | 11.82 | 57,300 |
15 feb 2024 | 12.02 | 12.05 | 12.00 | 12.05 | 11.89 | 65,800 |
14 feb 2024 | 11.85 | 11.92 | 11.85 | 11.92 | 11.76 | 82,500 |
14 feb 2024 | 0.053 Dividendo | |||||
13 feb 2024 | 11.89 | 11.92 | 11.88 | 11.90 | 11.69 | 54,700 |
12 feb 2024 | 11.96 | 12.00 | 11.94 | 12.00 | 11.79 | 69,400 |
09 feb 2024 | 11.93 | 11.97 | 11.91 | 11.92 | 11.71 | 82,400 |
08 feb 2024 | 11.93 | 11.93 | 11.89 | 11.91 | 11.70 | 101,500 |
07 feb 2024 | 11.99 | 12.00 | 11.91 | 11.93 | 11.72 | 145,400 |
06 feb 2024 | 11.92 | 11.98 | 11.92 | 11.96 | 11.75 | 83,100 |
05 feb 2024 | 11.92 | 11.94 | 11.90 | 11.92 | 11.71 | 101,100 |
02 feb 2024 | 12.00 | 12.03 | 11.93 | 11.98 | 11.77 | 68,700 |
01 feb 2024 | 12.00 | 12.09 | 12.00 | 12.08 | 11.87 | 68,600 |
31 ene 2024 | 11.84 | 11.94 | 11.84 | 11.91 | 11.70 | 112,800 |
30 ene 2024 | 11.77 | 11.84 | 11.77 | 11.78 | 11.57 | 61,600 |
29 ene 2024 | 11.67 | 11.83 | 11.65 | 11.83 | 11.62 | 115,800 |
26 ene 2024 | 11.75 | 11.79 | 11.67 | 11.67 | 11.46 | 163,400 |
25 ene 2024 | 11.80 | 11.84 | 11.76 | 11.80 | 11.59 | 111,500 |
24 ene 2024 | 11.79 | 11.81 | 11.69 | 11.71 | 11.50 | 98,700 |
23 ene 2024 | 11.71 | 11.83 | 11.71 | 11.76 | 11.55 | 220,000 |
22 ene 2024 | 11.74 | 11.79 | 11.73 | 11.74 | 11.53 | 99,600 |
19 ene 2024 | 11.71 | 11.85 | 11.58 | 11.64 | 11.43 | 611,000 |
18 ene 2024 | 11.78 | 11.78 | 11.67 | 11.69 | 11.48 | 276,500 |
17 ene 2024 | 11.74 | 11.77 | 11.67 | 11.75 | 11.54 | 275,300 |
16 ene 2024 | 11.78 | 11.84 | 11.71 | 11.76 | 11.55 | 104,400 |
12 ene 2024 | 11.80 | 11.85 | 11.79 | 11.80 | 11.59 | 187,900 |
11 ene 2024 | 11.82 | 11.87 | 11.79 | 11.83 | 11.62 | 146,400 |
11 ene 2024 | 0.053 Dividendo | |||||
10 ene 2024 | 11.98 | 12.02 | 11.86 | 11.88 | 11.62 | 110,600 |
09 ene 2024 | 11.96 | 12.05 | 11.92 | 11.93 | 11.67 | 94,500 |
*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. |