Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 may 2024 | 10.63 | 10.63 | 10.56 | 10.56 | 10.56 | 47,310 |
29 may 2024 | 10.65 | 10.65 | 10.57 | 10.59 | 10.59 | 60,900 |
28 may 2024 | 10.70 | 10.76 | 10.67 | 10.67 | 10.67 | 82,600 |
24 may 2024 | 10.74 | 10.75 | 10.68 | 10.72 | 10.72 | 42,200 |
23 may 2024 | 10.78 | 10.79 | 10.68 | 10.70 | 10.70 | 59,600 |
22 may 2024 | 10.83 | 10.83 | 10.77 | 10.78 | 10.78 | 27,400 |
21 may 2024 | 10.90 | 10.90 | 10.83 | 10.83 | 10.83 | 46,200 |
20 may 2024 | 10.89 | 10.89 | 10.87 | 10.89 | 10.89 | 38,400 |
17 may 2024 | 10.86 | 10.90 | 10.85 | 10.88 | 10.88 | 81,700 |
16 may 2024 | 10.85 | 10.87 | 10.84 | 10.85 | 10.85 | 49,400 |
15 may 2024 | 10.84 | 10.85 | 10.81 | 10.85 | 10.85 | 97,800 |
14 may 2024 | 10.82 | 10.82 | 10.78 | 10.80 | 10.80 | 42,300 |
14 may 2024 | 0.049 Dividendo | |||||
13 may 2024 | 10.85 | 10.87 | 10.83 | 10.83 | 10.78 | 27,500 |
10 may 2024 | 10.84 | 10.87 | 10.82 | 10.84 | 10.79 | 56,100 |
09 may 2024 | 10.88 | 10.89 | 10.86 | 10.89 | 10.84 | 44,900 |
08 may 2024 | 10.85 | 10.88 | 10.84 | 10.88 | 10.83 | 45,700 |
07 may 2024 | 10.84 | 10.86 | 10.78 | 10.83 | 10.78 | 226,200 |
06 may 2024 | 10.80 | 10.84 | 10.80 | 10.81 | 10.76 | 31,300 |
03 may 2024 | 10.76 | 10.79 | 10.70 | 10.78 | 10.73 | 102,000 |
02 may 2024 | 10.69 | 10.70 | 10.65 | 10.67 | 10.62 | 38,200 |
01 may 2024 | 10.69 | 10.69 | 10.66 | 10.67 | 10.62 | 31,800 |
30 abr 2024 | 10.62 | 10.65 | 10.60 | 10.64 | 10.59 | 57,200 |
29 abr 2024 | 10.60 | 10.63 | 10.60 | 10.63 | 10.58 | 40,000 |
26 abr 2024 | 10.60 | 10.60 | 10.57 | 10.58 | 10.53 | 55,900 |
25 abr 2024 | 10.60 | 10.60 | 10.57 | 10.60 | 10.55 | 47,900 |
24 abr 2024 | 10.65 | 10.66 | 10.63 | 10.64 | 10.59 | 31,700 |
23 abr 2024 | 10.69 | 10.69 | 10.63 | 10.65 | 10.60 | 125,100 |
22 abr 2024 | 10.68 | 10.72 | 10.65 | 10.66 | 10.61 | 88,100 |
19 abr 2024 | 10.71 | 10.74 | 10.69 | 10.69 | 10.64 | 48,000 |
18 abr 2024 | 10.67 | 10.71 | 10.67 | 10.68 | 10.63 | 16,200 |
17 abr 2024 | 10.70 | 10.70 | 10.67 | 10.69 | 10.64 | 65,400 |
16 abr 2024 | 10.64 | 10.70 | 10.61 | 10.69 | 10.64 | 54,700 |
15 abr 2024 | 10.67 | 10.68 | 10.65 | 10.65 | 10.60 | 70,200 |
12 abr 2024 | 10.71 | 10.73 | 10.70 | 10.70 | 10.65 | 32,700 |
12 abr 2024 | 0.049 Dividendo | |||||
11 abr 2024 | 10.74 | 10.75 | 10.71 | 10.73 | 10.63 | 74,100 |
10 abr 2024 | 10.72 | 10.83 | 10.72 | 10.74 | 10.64 | 105,600 |
09 abr 2024 | 10.84 | 10.88 | 10.84 | 10.84 | 10.74 | 49,300 |
08 abr 2024 | 10.86 | 10.86 | 10.84 | 10.85 | 10.75 | 55,500 |
05 abr 2024 | 10.90 | 10.90 | 10.86 | 10.86 | 10.76 | 46,800 |
04 abr 2024 | 10.95 | 10.95 | 10.91 | 10.92 | 10.82 | 33,100 |
03 abr 2024 | 10.88 | 10.95 | 10.85 | 10.91 | 10.81 | 103,500 |
02 abr 2024 | 10.90 | 10.95 | 10.81 | 10.94 | 10.84 | 123,200 |
01 abr 2024 | 10.98 | 10.98 | 10.91 | 10.97 | 10.87 | 78,700 |
28 mar 2024 | 10.92 | 10.95 | 10.91 | 10.95 | 10.85 | 28,100 |
27 mar 2024 | 10.94 | 10.95 | 10.92 | 10.94 | 10.84 | 29,600 |
26 mar 2024 | 10.90 | 10.95 | 10.90 | 10.91 | 10.81 | 24,800 |
25 mar 2024 | 10.91 | 10.95 | 10.88 | 10.90 | 10.80 | 79,100 |
22 mar 2024 | 11.00 | 11.00 | 10.92 | 10.93 | 10.83 | 38,300 |
21 mar 2024 | 10.96 | 10.97 | 10.90 | 10.92 | 10.82 | 43,100 |
20 mar 2024 | 10.99 | 10.99 | 10.91 | 10.95 | 10.85 | 99,100 |
19 mar 2024 | 10.99 | 11.00 | 10.96 | 11.00 | 10.90 | 100,200 |
18 mar 2024 | 10.92 | 10.98 | 10.92 | 10.94 | 10.84 | 78,800 |
15 mar 2024 | 10.91 | 10.92 | 10.89 | 10.92 | 10.82 | 43,600 |
14 mar 2024 | 10.99 | 10.99 | 10.91 | 10.91 | 10.81 | 31,200 |
14 mar 2024 | 0.049 Dividendo | |||||
13 mar 2024 | 11.08 | 11.08 | 11.03 | 11.03 | 10.88 | 39,900 |
12 mar 2024 | 11.00 | 11.03 | 10.96 | 11.01 | 10.86 | 88,200 |
11 mar 2024 | 10.94 | 10.99 | 10.94 | 10.99 | 10.84 | 35,900 |
08 mar 2024 | 10.98 | 10.98 | 10.92 | 10.97 | 10.82 | 115,000 |
07 mar 2024 | 10.96 | 10.96 | 10.90 | 10.96 | 10.81 | 60,700 |
06 mar 2024 | 10.94 | 10.99 | 10.87 | 10.94 | 10.79 | 143,800 |
05 mar 2024 | 10.97 | 10.98 | 10.91 | 10.97 | 10.82 | 78,700 |
04 mar 2024 | 10.89 | 10.96 | 10.89 | 10.92 | 10.77 | 66,600 |
01 mar 2024 | 10.89 | 10.95 | 10.85 | 10.95 | 10.80 | 50,400 |
29 feb 2024 | 10.90 | 10.95 | 10.89 | 10.92 | 10.77 | 63,700 |
28 feb 2024 | 10.89 | 10.93 | 10.87 | 10.90 | 10.75 | 62,300 |
27 feb 2024 | 10.94 | 10.94 | 10.88 | 10.88 | 10.73 | 68,600 |
26 feb 2024 | 11.01 | 11.02 | 10.93 | 10.94 | 10.79 | 43,500 |
23 feb 2024 | 10.98 | 11.08 | 10.98 | 10.99 | 10.84 | 20,500 |
22 feb 2024 | 10.96 | 11.12 | 10.96 | 11.01 | 10.86 | 106,500 |
21 feb 2024 | 10.93 | 11.03 | 10.93 | 10.95 | 10.80 | 77,400 |
20 feb 2024 | 10.94 | 10.96 | 10.91 | 10.92 | 10.77 | 77,400 |
16 feb 2024 | 10.94 | 10.96 | 10.88 | 10.96 | 10.81 | 60,000 |
15 feb 2024 | 10.90 | 10.97 | 10.89 | 10.96 | 10.81 | 62,400 |
14 feb 2024 | 10.88 | 10.92 | 10.85 | 10.92 | 10.77 | 70,100 |
14 feb 2024 | 0.043 Dividendo | |||||
13 feb 2024 | 10.91 | 10.94 | 10.90 | 10.91 | 10.72 | 86,300 |
12 feb 2024 | 10.95 | 11.02 | 10.92 | 11.02 | 10.83 | 108,000 |
09 feb 2024 | 10.97 | 10.97 | 10.94 | 10.95 | 10.76 | 37,800 |
08 feb 2024 | 10.92 | 10.95 | 10.90 | 10.94 | 10.75 | 52,300 |
07 feb 2024 | 10.97 | 11.00 | 10.93 | 10.93 | 10.74 | 115,200 |
06 feb 2024 | 10.92 | 11.00 | 10.92 | 10.99 | 10.80 | 81,000 |
05 feb 2024 | 10.95 | 10.99 | 10.92 | 10.92 | 10.73 | 82,400 |
02 feb 2024 | 11.04 | 11.04 | 10.98 | 11.03 | 10.84 | 88,200 |
01 feb 2024 | 11.07 | 11.17 | 11.04 | 11.10 | 10.91 | 59,400 |
31 ene 2024 | 11.01 | 11.07 | 10.98 | 11.00 | 10.81 | 72,500 |
30 ene 2024 | 11.04 | 11.08 | 10.96 | 10.96 | 10.77 | 69,900 |
29 ene 2024 | 10.93 | 10.98 | 10.89 | 10.98 | 10.79 | 61,200 |
26 ene 2024 | 10.90 | 10.90 | 10.87 | 10.87 | 10.68 | 47,400 |
25 ene 2024 | 10.89 | 10.96 | 10.89 | 10.93 | 10.74 | 77,500 |
24 ene 2024 | 10.84 | 10.89 | 10.76 | 10.82 | 10.63 | 67,500 |
23 ene 2024 | 10.76 | 10.83 | 10.76 | 10.77 | 10.58 | 82,800 |
22 ene 2024 | 10.81 | 10.83 | 10.77 | 10.78 | 10.59 | 45,100 |
19 ene 2024 | 10.75 | 10.77 | 10.61 | 10.75 | 10.56 | 93,600 |
18 ene 2024 | 10.74 | 10.83 | 10.70 | 10.71 | 10.52 | 149,900 |
17 ene 2024 | 10.86 | 10.87 | 10.81 | 10.84 | 10.65 | 54,200 |
16 ene 2024 | 11.03 | 11.05 | 10.89 | 10.89 | 10.70 | 48,900 |
12 ene 2024 | 11.10 | 11.11 | 11.02 | 11.05 | 10.86 | 29,800 |
*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. |