Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 10.88 | 10.95 | 10.88 | 10.95 | 10.95 | 100 |
09 may 2024 | 11.09 | 11.09 | 10.94 | 10.94 | 10.94 | 800 |
08 may 2024 | 11.13 | 11.19 | 11.13 | 11.14 | 11.14 | 200 |
07 may 2024 | 11.00 | 11.06 | 10.95 | 11.06 | 11.06 | 1,900 |
06 may 2024 | 11.22 | 11.26 | 11.12 | 11.13 | 11.13 | 19,400 |
03 may 2024 | 11.33 | 11.46 | 11.33 | 11.44 | 11.44 | 1,600 |
02 may 2024 | 11.88 | 11.94 | 11.64 | 11.67 | 11.67 | 19,100 |
01 may 2024 | 12.03 | 12.03 | 11.80 | 11.96 | 11.96 | 3,400 |
30 abr 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 100 |
29 abr 2024 | 11.67 | 11.67 | 11.53 | 11.56 | 11.56 | 2,700 |
26 abr 2024 | 11.68 | 11.69 | 11.68 | 11.69 | 11.69 | 1,700 |
25 abr 2024 | 11.87 | 11.93 | 11.75 | 11.75 | 11.75 | 3,300 |
24 abr 2024 | 11.69 | 11.69 | 11.62 | 11.62 | 11.62 | 700 |
23 abr 2024 | 11.62 | 11.66 | 11.58 | 11.64 | 11.64 | 2,500 |
22 abr 2024 | 12.15 | 12.23 | 11.81 | 11.96 | 11.96 | 24,200 |
19 abr 2024 | 12.30 | 12.30 | 12.17 | 12.17 | 12.17 | 2,900 |
18 abr 2024 | 12.15 | 12.32 | 12.15 | 12.26 | 12.26 | 2,000 |
17 abr 2024 | 12.12 | 12.17 | 12.07 | 12.17 | 12.17 | 2,100 |
16 abr 2024 | 12.06 | 12.06 | 11.90 | 11.98 | 11.98 | 11,500 |
15 abr 2024 | 11.38 | 11.91 | 11.38 | 11.85 | 11.85 | 14,600 |
12 abr 2024 | 11.48 | 11.60 | 11.48 | 11.60 | 11.60 | 1,900 |
11 abr 2024 | 11.24 | 11.25 | 11.24 | 11.25 | 11.25 | 100 |
10 abr 2024 | 11.27 | 11.28 | 11.15 | 11.24 | 11.24 | 3,600 |
09 abr 2024 | 10.87 | 10.87 | 10.83 | 10.83 | 10.83 | 300 |
08 abr 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 100 |
05 abr 2024 | 10.92 | 10.93 | 10.92 | 10.92 | 10.92 | 800 |
04 abr 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 100 |
03 abr 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 100 |
02 abr 2024 | 10.98 | 10.98 | 10.93 | 10.93 | 10.93 | 700 |
01 abr 2024 | 10.64 | 10.66 | 10.64 | 10.65 | 10.65 | 300 |
28 mar 2024 | 10.51 | 10.51 | 10.48 | 10.48 | 10.48 | 1,200 |
27 mar 2024 | 10.76 | 10.76 | 10.60 | 10.60 | 10.60 | 400 |
26 mar 2024 | 10.87 | 10.93 | 10.87 | 10.93 | 10.93 | 700 |
25 mar 2024 | 10.90 | 10.90 | 10.85 | 10.90 | 10.90 | 900 |
22 mar 2024 | 10.90 | 10.90 | 10.87 | 10.89 | 10.89 | 2,200 |
21 mar 2024 | 10.88 | 10.88 | 10.72 | 10.72 | 10.72 | 2,800 |
20 mar 2024 | 11.22 | 11.25 | 10.97 | 10.97 | 10.97 | 500 |
20 mar 2024 | 0.125 Dividendo | |||||
19 mar 2024 | 11.65 | 11.65 | 11.38 | 11.38 | 11.26 | 16,000 |
18 mar 2024 | 11.49 | 11.56 | 11.49 | 11.56 | 11.43 | 500 |
15 mar 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.38 | 100 |
14 mar 2024 | 11.20 | 11.50 | 11.20 | 11.50 | 11.37 | 500 |
13 mar 2024 | 11.24 | 11.24 | 11.13 | 11.21 | 11.09 | 600 |
12 mar 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.15 | 100 |
11 mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.27 | 1,100 |
08 mar 2024 | 11.01 | 11.27 | 11.01 | 11.27 | 11.15 | 1,200 |
07 mar 2024 | 11.14 | 11.18 | 11.13 | 11.15 | 11.03 | 2,900 |
06 mar 2024 | 11.34 | 11.38 | 11.34 | 11.38 | 11.26 | 1,400 |
05 mar 2024 | 11.53 | 11.53 | 11.50 | 11.50 | 11.37 | 1,300 |
04 mar 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.31 | 900 |
01 mar 2024 | 11.65 | 11.66 | 11.58 | 11.59 | 11.46 | 2,100 |
29 feb 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.60 | 500 |
28 feb 2024 | 11.96 | 11.96 | 11.93 | 11.94 | 11.81 | 1,100 |
27 feb 2024 | 11.97 | 11.97 | 11.94 | 11.94 | 11.81 | 600 |
26 feb 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 11.89 | 800 |
23 feb 2024 | 12.01 | 12.08 | 11.94 | 11.98 | 11.85 | 1,100 |
22 feb 2024 | 12.19 | 12.19 | 12.02 | 12.02 | 11.89 | 1,900 |
21 feb 2024 | 12.38 | 12.38 | 12.36 | 12.36 | 12.22 | 4,100 |
20 feb 2024 | 12.44 | 12.48 | 12.44 | 12.45 | 12.31 | 1,000 |
16 feb 2024 | 12.03 | 12.23 | 12.01 | 12.23 | 12.10 | 700 |
15 feb 2024 | 12.15 | 12.15 | 11.98 | 12.02 | 11.89 | 5,200 |
14 feb 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.31 | 100 |
13 feb 2024 | 12.74 | 12.97 | 12.63 | 12.82 | 12.68 | 6,400 |
12 feb 2024 | 12.39 | 12.39 | 12.19 | 12.22 | 12.09 | 1,600 |
09 feb 2024 | 12.56 | 12.56 | 12.45 | 12.45 | 12.31 | 7,800 |
08 feb 2024 | 12.70 | 12.72 | 12.62 | 12.62 | 12.48 | 4,000 |
07 feb 2024 | 12.84 | 12.89 | 12.82 | 12.86 | 12.72 | 12,200 |
06 feb 2024 | 13.02 | 13.03 | 12.98 | 12.98 | 12.84 | 1,900 |
05 feb 2024 | 13.17 | 13.25 | 13.05 | 13.07 | 12.93 | 17,700 |
02 feb 2024 | 13.07 | 13.07 | 12.78 | 12.78 | 12.64 | 900 |
01 feb 2024 | 13.09 | 13.26 | 12.81 | 12.81 | 12.67 | 4,000 |
31 ene 2024 | 12.80 | 13.09 | 12.64 | 13.09 | 12.95 | 3,100 |
30 ene 2024 | 12.66 | 12.70 | 12.62 | 12.64 | 12.50 | 2,400 |
29 ene 2024 | 12.79 | 12.86 | 12.63 | 12.63 | 12.49 | 400 |
26 ene 2024 | 12.75 | 12.83 | 12.75 | 12.82 | 12.68 | 6,500 |
25 ene 2024 | 12.92 | 12.92 | 12.87 | 12.87 | 12.73 | 900 |
24 ene 2024 | 12.84 | 13.00 | 12.84 | 13.00 | 12.86 | 300 |
23 ene 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.69 | 100 |
22 ene 2024 | 12.71 | 12.80 | 12.71 | 12.73 | 12.59 | 6,800 |
19 ene 2024 | 13.26 | 13.26 | 13.04 | 13.04 | 12.90 | 14,900 |
18 ene 2024 | 13.31 | 13.31 | 13.29 | 13.30 | 13.15 | 6,300 |
17 ene 2024 | 13.63 | 13.63 | 13.48 | 13.48 | 13.33 | 7,600 |
16 ene 2024 | 13.38 | 13.38 | 13.31 | 13.31 | 13.16 | 14,500 |
12 ene 2024 | 13.15 | 13.15 | 13.11 | 13.11 | 12.97 | 1,300 |
11 ene 2024 | 13.04 | 13.32 | 13.04 | 13.09 | 12.95 | 7,400 |
10 ene 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 12.89 | 400 |
09 ene 2024 | 13.10 | 13.11 | 13.08 | 13.08 | 12.94 | 15,200 |
08 ene 2024 | 13.09 | 13.09 | 12.93 | 12.93 | 12.79 | 1,500 |
05 ene 2024 | 13.31 | 13.33 | 13.25 | 13.25 | 13.10 | 500 |
04 ene 2024 | 13.28 | 13.33 | 13.19 | 13.33 | 13.18 | 3,500 |
03 ene 2024 | 13.09 | 13.26 | 13.07 | 13.26 | 13.11 | 3,000 |
02 ene 2024 | 12.62 | 12.79 | 12.62 | 12.68 | 12.54 | 16,700 |
29 dic 2023 | 12.39 | 12.57 | 12.39 | 12.57 | 12.43 | 3,400 |
28 dic 2023 | 12.37 | 12.41 | 12.35 | 12.35 | 12.21 | 23,700 |
27 dic 2023 | 12.31 | 12.35 | 12.31 | 12.35 | 12.21 | 500 |
26 dic 2023 | 12.43 | 12.43 | 12.26 | 12.33 | 12.19 | 6,400 |
22 dic 2023 | 12.47 | 12.52 | 12.47 | 12.52 | 12.38 | 900 |
21 dic 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.46 | 300 |
20 dic 2023 | 12.45 | 12.91 | 12.45 | 12.91 | 12.77 | 1,300 |
20 dic 2023 | 0.185 Dividendo | |||||
*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. |