Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 11.95 | 12.01 | 11.98 | 12.00 | 12.00 | 46,548 |
08 may 2024 | 11.96 | 11.99 | 11.92 | 11.96 | 11.96 | 48,300 |
07 may 2024 | 11.99 | 11.99 | 11.91 | 11.94 | 11.94 | 102,100 |
06 may 2024 | 11.87 | 11.91 | 11.82 | 11.85 | 11.85 | 71,200 |
03 may 2024 | 11.90 | 11.95 | 11.83 | 11.86 | 11.86 | 78,600 |
02 may 2024 | 11.75 | 11.82 | 11.71 | 11.78 | 11.78 | 87,500 |
01 may 2024 | 11.75 | 11.77 | 11.69 | 11.73 | 11.73 | 164,200 |
30 abr 2024 | 11.67 | 11.67 | 11.62 | 11.65 | 11.65 | 29,600 |
29 abr 2024 | 11.71 | 11.71 | 11.63 | 11.67 | 11.67 | 83,400 |
26 abr 2024 | 11.65 | 11.78 | 11.63 | 11.63 | 11.63 | 189,300 |
25 abr 2024 | 11.78 | 11.79 | 11.64 | 11.64 | 11.64 | 149,700 |
24 abr 2024 | 12.07 | 12.07 | 11.77 | 11.82 | 11.82 | 171,100 |
23 abr 2024 | 11.94 | 12.19 | 11.92 | 12.03 | 12.03 | 126,300 |
22 abr 2024 | 11.97 | 12.03 | 11.92 | 11.94 | 11.94 | 114,000 |
19 abr 2024 | 12.02 | 12.06 | 11.94 | 11.97 | 11.97 | 74,600 |
18 abr 2024 | 11.92 | 11.99 | 11.85 | 11.99 | 11.99 | 139,000 |
17 abr 2024 | 11.82 | 11.94 | 11.81 | 11.90 | 11.90 | 100,600 |
16 abr 2024 | 11.70 | 11.85 | 11.65 | 11.78 | 11.78 | 114,600 |
15 abr 2024 | 11.80 | 11.83 | 11.67 | 11.76 | 11.76 | 267,900 |
12 abr 2024 | 11.89 | 11.94 | 11.85 | 11.85 | 11.85 | 96,600 |
12 abr 2024 | 0.051 Dividendo | |||||
11 abr 2024 | 11.99 | 11.99 | 11.86 | 11.95 | 11.90 | 89,900 |
10 abr 2024 | 12.07 | 12.07 | 11.91 | 11.93 | 11.88 | 101,600 |
09 abr 2024 | 12.15 | 12.16 | 12.05 | 12.15 | 12.10 | 58,500 |
08 abr 2024 | 12.08 | 12.14 | 12.07 | 12.10 | 12.05 | 84,200 |
05 abr 2024 | 12.11 | 12.11 | 12.03 | 12.09 | 12.04 | 122,600 |
04 abr 2024 | 12.15 | 12.23 | 12.10 | 12.15 | 12.10 | 43,500 |
03 abr 2024 | 12.09 | 12.15 | 12.05 | 12.10 | 12.05 | 85,300 |
02 abr 2024 | 12.15 | 12.17 | 12.03 | 12.15 | 12.10 | 106,000 |
01 abr 2024 | 12.17 | 12.23 | 12.08 | 12.23 | 12.18 | 173,200 |
28 mar 2024 | 12.07 | 12.15 | 12.03 | 12.15 | 12.10 | 52,400 |
27 mar 2024 | 11.98 | 12.04 | 11.96 | 12.03 | 11.98 | 75,700 |
26 mar 2024 | 11.97 | 12.00 | 11.92 | 11.94 | 11.89 | 89,000 |
25 mar 2024 | 11.93 | 11.96 | 11.89 | 11.96 | 11.91 | 84,600 |
22 mar 2024 | 11.87 | 11.96 | 11.87 | 11.89 | 11.84 | 168,300 |
21 mar 2024 | 11.79 | 11.88 | 11.78 | 11.84 | 11.79 | 157,200 |
20 mar 2024 | 11.76 | 11.81 | 11.73 | 11.79 | 11.74 | 87,800 |
19 mar 2024 | 11.77 | 11.78 | 11.72 | 11.77 | 11.72 | 72,200 |
18 mar 2024 | 11.73 | 11.75 | 11.70 | 11.74 | 11.69 | 84,300 |
15 mar 2024 | 11.67 | 11.72 | 11.65 | 11.69 | 11.64 | 106,000 |
14 mar 2024 | 11.63 | 11.71 | 11.62 | 11.69 | 11.64 | 322,500 |
14 mar 2024 | 0.051 Dividendo | |||||
13 mar 2024 | 11.69 | 11.74 | 11.61 | 11.70 | 11.60 | 140,900 |
12 mar 2024 | 11.70 | 11.72 | 11.67 | 11.71 | 11.61 | 98,400 |
11 mar 2024 | 11.65 | 11.72 | 11.64 | 11.70 | 11.60 | 111,400 |
08 mar 2024 | 11.65 | 11.68 | 11.61 | 11.62 | 11.52 | 65,600 |
07 mar 2024 | 11.61 | 11.65 | 11.59 | 11.61 | 11.51 | 126,000 |
06 mar 2024 | 11.60 | 11.61 | 11.54 | 11.61 | 11.51 | 93,700 |
05 mar 2024 | 11.56 | 11.57 | 11.52 | 11.57 | 11.47 | 125,000 |
04 mar 2024 | 11.52 | 11.54 | 11.48 | 11.51 | 11.41 | 104,300 |
01 mar 2024 | 11.47 | 11.56 | 11.47 | 11.52 | 11.42 | 127,400 |
29 feb 2024 | 11.50 | 11.52 | 11.42 | 11.48 | 11.38 | 128,700 |
28 feb 2024 | 11.45 | 11.49 | 11.44 | 11.49 | 11.39 | 65,000 |
27 feb 2024 | 11.46 | 11.49 | 11.42 | 11.43 | 11.33 | 81,200 |
26 feb 2024 | 11.52 | 11.54 | 11.45 | 11.48 | 11.38 | 115,600 |
23 feb 2024 | 11.56 | 11.58 | 11.52 | 11.54 | 11.44 | 67,000 |
22 feb 2024 | 11.54 | 11.58 | 11.51 | 11.55 | 11.45 | 105,600 |
21 feb 2024 | 11.60 | 11.60 | 11.50 | 11.52 | 11.42 | 73,100 |
20 feb 2024 | 11.54 | 11.58 | 11.49 | 11.58 | 11.48 | 59,100 |
16 feb 2024 | 11.48 | 11.51 | 11.46 | 11.51 | 11.41 | 53,900 |
15 feb 2024 | 11.44 | 11.54 | 11.44 | 11.51 | 11.41 | 61,600 |
14 feb 2024 | 11.40 | 11.43 | 11.36 | 11.42 | 11.32 | 142,400 |
14 feb 2024 | 0.046 Dividendo | |||||
13 feb 2024 | 11.49 | 11.49 | 11.39 | 11.40 | 11.26 | 125,200 |
12 feb 2024 | 11.53 | 11.57 | 11.50 | 11.57 | 11.42 | 159,400 |
09 feb 2024 | 11.55 | 11.60 | 11.52 | 11.53 | 11.38 | 106,400 |
08 feb 2024 | 11.57 | 11.57 | 11.51 | 11.56 | 11.41 | 49,300 |
07 feb 2024 | 11.56 | 11.63 | 11.54 | 11.57 | 11.42 | 86,100 |
06 feb 2024 | 11.45 | 11.55 | 11.45 | 11.54 | 11.39 | 86,300 |
05 feb 2024 | 11.50 | 11.51 | 11.45 | 11.47 | 11.33 | 59,300 |
02 feb 2024 | 11.59 | 11.61 | 11.48 | 11.56 | 11.41 | 164,000 |
01 feb 2024 | 11.67 | 11.69 | 11.58 | 11.65 | 11.50 | 101,000 |
31 ene 2024 | 11.46 | 11.54 | 11.45 | 11.51 | 11.36 | 125,500 |
30 ene 2024 | 11.46 | 11.48 | 11.36 | 11.42 | 11.28 | 77,500 |
29 ene 2024 | 11.37 | 11.42 | 11.34 | 11.40 | 11.26 | 137,200 |
26 ene 2024 | 11.31 | 11.33 | 11.26 | 11.32 | 11.18 | 60,600 |
25 ene 2024 | 11.30 | 11.35 | 11.30 | 11.34 | 11.20 | 56,900 |
24 ene 2024 | 11.37 | 11.37 | 11.21 | 11.24 | 11.10 | 142,500 |
23 ene 2024 | 11.35 | 11.40 | 11.29 | 11.30 | 11.16 | 92,000 |
22 ene 2024 | 11.32 | 11.46 | 11.30 | 11.38 | 11.24 | 87,800 |
19 ene 2024 | 11.31 | 11.35 | 11.20 | 11.30 | 11.16 | 102,600 |
18 ene 2024 | 11.35 | 11.35 | 11.25 | 11.33 | 11.19 | 137,300 |
17 ene 2024 | 11.39 | 11.44 | 11.30 | 11.35 | 11.21 | 118,100 |
16 ene 2024 | 11.48 | 11.49 | 11.40 | 11.43 | 11.29 | 87,600 |
12 ene 2024 | 11.49 | 11.52 | 11.47 | 11.49 | 11.35 | 51,200 |
11 ene 2024 | 11.50 | 11.52 | 11.46 | 11.49 | 11.35 | 82,500 |
11 ene 2024 | 0.046 Dividendo | |||||
10 ene 2024 | 11.55 | 11.57 | 11.49 | 11.53 | 11.34 | 118,400 |
09 ene 2024 | 11.61 | 11.63 | 11.53 | 11.55 | 11.36 | 80,900 |
08 ene 2024 | 11.55 | 11.62 | 11.54 | 11.61 | 11.42 | 74,700 |
05 ene 2024 | 11.56 | 11.56 | 11.48 | 11.55 | 11.36 | 106,800 |
04 ene 2024 | 11.60 | 11.60 | 11.49 | 11.54 | 11.35 | 147,800 |
03 ene 2024 | 11.48 | 11.60 | 11.46 | 11.59 | 11.40 | 117,400 |
02 ene 2024 | 11.52 | 11.56 | 11.46 | 11.53 | 11.34 | 130,900 |
29 dic 2023 | 11.48 | 11.54 | 11.45 | 11.54 | 11.35 | 173,400 |
28 dic 2023 | 11.58 | 11.58 | 11.45 | 11.48 | 11.29 | 179,300 |
27 dic 2023 | 11.60 | 11.71 | 11.54 | 11.57 | 11.38 | 210,000 |
26 dic 2023 | 11.60 | 11.60 | 11.46 | 11.57 | 11.38 | 186,800 |
22 dic 2023 | 11.50 | 11.56 | 11.49 | 11.55 | 11.36 | 223,400 |
21 dic 2023 | 11.54 | 11.55 | 11.46 | 11.50 | 11.31 | 126,300 |
*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. |