Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | 12.68 | 12.70 | 12.63 | 12.68 | 12.68 | 141,600 |
14 may 2024 | 12.62 | 12.65 | 12.60 | 12.61 | 12.61 | 156,900 |
13 may 2024 | 12.66 | 12.66 | 12.62 | 12.64 | 12.64 | 143,200 |
10 may 2024 | 12.64 | 12.66 | 12.62 | 12.65 | 12.65 | 169,600 |
09 may 2024 | 12.68 | 12.68 | 12.62 | 12.63 | 12.63 | 145,400 |
08 may 2024 | 12.65 | 12.66 | 12.63 | 12.63 | 12.63 | 139,900 |
07 may 2024 | 12.65 | 12.71 | 12.64 | 12.69 | 12.69 | 224,000 |
07 may 2024 | 0.118 Dividendo | |||||
06 may 2024 | 12.74 | 12.76 | 12.73 | 12.76 | 12.64 | 237,800 |
03 may 2024 | 12.71 | 12.73 | 12.68 | 12.71 | 12.59 | 208,200 |
02 may 2024 | 12.63 | 12.67 | 12.59 | 12.66 | 12.54 | 164,800 |
01 may 2024 | 12.55 | 12.67 | 12.54 | 12.65 | 12.53 | 144,800 |
30 abr 2024 | 12.52 | 12.57 | 12.52 | 12.54 | 12.42 | 106,500 |
29 abr 2024 | 12.50 | 12.57 | 12.50 | 12.57 | 12.45 | 153,700 |
26 abr 2024 | 12.50 | 12.53 | 12.50 | 12.51 | 12.39 | 180,900 |
25 abr 2024 | 12.58 | 12.58 | 12.40 | 12.48 | 12.36 | 235,800 |
24 abr 2024 | 12.68 | 12.68 | 12.53 | 12.59 | 12.47 | 256,100 |
23 abr 2024 | 12.65 | 12.68 | 12.60 | 12.68 | 12.56 | 200,600 |
22 abr 2024 | 12.51 | 12.62 | 12.46 | 12.62 | 12.50 | 228,500 |
19 abr 2024 | 12.51 | 12.51 | 12.46 | 12.47 | 12.35 | 143,700 |
18 abr 2024 | 12.39 | 12.53 | 12.39 | 12.49 | 12.37 | 320,400 |
17 abr 2024 | 12.41 | 12.43 | 12.35 | 12.41 | 12.30 | 192,500 |
16 abr 2024 | 12.25 | 12.40 | 12.22 | 12.36 | 12.25 | 332,700 |
15 abr 2024 | 12.46 | 12.51 | 12.16 | 12.25 | 12.14 | 496,400 |
12 abr 2024 | 12.50 | 12.54 | 12.46 | 12.46 | 12.34 | 193,800 |
11 abr 2024 | 12.58 | 12.59 | 12.49 | 12.55 | 12.43 | 254,600 |
10 abr 2024 | 12.73 | 12.73 | 12.57 | 12.59 | 12.47 | 277,700 |
09 abr 2024 | 12.90 | 12.90 | 12.77 | 12.80 | 12.68 | 275,100 |
09 abr 2024 | 0.118 Dividendo | |||||
08 abr 2024 | 12.89 | 13.08 | 12.88 | 12.97 | 12.73 | 612,200 |
05 abr 2024 | 12.93 | 12.98 | 12.88 | 12.90 | 12.66 | 218,300 |
04 abr 2024 | 12.92 | 12.95 | 12.88 | 12.91 | 12.67 | 293,400 |
03 abr 2024 | 12.89 | 12.92 | 12.88 | 12.90 | 12.66 | 129,100 |
02 abr 2024 | 12.91 | 12.91 | 12.86 | 12.89 | 12.65 | 154,300 |
01 abr 2024 | 12.90 | 12.93 | 12.85 | 12.92 | 12.68 | 266,500 |
28 mar 2024 | 12.89 | 12.94 | 12.89 | 12.92 | 12.68 | 161,300 |
27 mar 2024 | 12.86 | 12.94 | 12.85 | 12.94 | 12.70 | 173,400 |
26 mar 2024 | 12.92 | 12.93 | 12.83 | 12.86 | 12.63 | 283,300 |
25 mar 2024 | 12.86 | 12.90 | 12.86 | 12.89 | 12.65 | 229,200 |
22 mar 2024 | 12.92 | 12.93 | 12.86 | 12.91 | 12.67 | 194,000 |
21 mar 2024 | 12.93 | 12.95 | 12.85 | 12.92 | 12.68 | 158,400 |
20 mar 2024 | 12.87 | 12.91 | 12.80 | 12.87 | 12.63 | 233,500 |
19 mar 2024 | 12.81 | 12.87 | 12.81 | 12.85 | 12.62 | 442,300 |
18 mar 2024 | 12.87 | 12.87 | 12.81 | 12.84 | 12.61 | 149,800 |
15 mar 2024 | 12.84 | 12.86 | 12.68 | 12.85 | 12.62 | 197,700 |
14 mar 2024 | 12.94 | 12.94 | 12.87 | 12.88 | 12.64 | 156,300 |
13 mar 2024 | 12.92 | 12.94 | 12.89 | 12.93 | 12.69 | 116,400 |
12 mar 2024 | 12.91 | 12.92 | 12.85 | 12.89 | 12.65 | 306,800 |
12 mar 2024 | 0.118 Dividendo | |||||
11 mar 2024 | 12.93 | 13.03 | 12.92 | 13.03 | 12.68 | 262,800 |
08 mar 2024 | 12.98 | 13.02 | 12.96 | 12.96 | 12.61 | 179,600 |
07 mar 2024 | 12.92 | 12.98 | 12.91 | 12.97 | 12.62 | 182,600 |
06 mar 2024 | 12.94 | 12.95 | 12.89 | 12.93 | 12.58 | 172,800 |
05 mar 2024 | 12.93 | 12.96 | 12.86 | 12.95 | 12.60 | 245,500 |
04 mar 2024 | 12.95 | 12.96 | 12.91 | 12.94 | 12.59 | 198,000 |
01 mar 2024 | 12.87 | 12.94 | 12.82 | 12.94 | 12.59 | 229,700 |
29 feb 2024 | 12.91 | 12.93 | 12.86 | 12.89 | 12.54 | 162,000 |
28 feb 2024 | 12.89 | 12.94 | 12.85 | 12.88 | 12.53 | 168,000 |
27 feb 2024 | 12.92 | 12.94 | 12.86 | 12.89 | 12.54 | 205,900 |
26 feb 2024 | 13.01 | 13.01 | 12.88 | 12.91 | 12.56 | 171,200 |
23 feb 2024 | 12.90 | 13.07 | 12.90 | 13.02 | 12.67 | 339,000 |
22 feb 2024 | 12.90 | 12.94 | 12.89 | 12.90 | 12.55 | 231,800 |
21 feb 2024 | 12.92 | 12.93 | 12.85 | 12.89 | 12.54 | 140,800 |
20 feb 2024 | 12.82 | 12.93 | 12.80 | 12.93 | 12.58 | 176,300 |
16 feb 2024 | 12.92 | 12.94 | 12.84 | 12.86 | 12.51 | 134,000 |
15 feb 2024 | 12.89 | 12.96 | 12.84 | 12.95 | 12.60 | 253,900 |
14 feb 2024 | 12.78 | 12.93 | 12.78 | 12.89 | 12.54 | 192,900 |
13 feb 2024 | 12.75 | 12.83 | 12.71 | 12.83 | 12.48 | 181,100 |
12 feb 2024 | 12.82 | 12.85 | 12.77 | 12.82 | 12.47 | 288,100 |
09 feb 2024 | 12.90 | 12.94 | 12.77 | 12.86 | 12.51 | 281,200 |
08 feb 2024 | 12.93 | 12.95 | 12.90 | 12.94 | 12.59 | 141,600 |
07 feb 2024 | 12.95 | 13.00 | 12.93 | 12.95 | 12.60 | 220,900 |
06 feb 2024 | 13.08 | 13.14 | 12.90 | 12.98 | 12.63 | 469,500 |
06 feb 2024 | 0.118 Dividendo | |||||
05 feb 2024 | 13.29 | 13.29 | 13.15 | 13.22 | 12.75 | 430,000 |
02 feb 2024 | 13.13 | 13.40 | 13.10 | 13.29 | 12.81 | 392,600 |
01 feb 2024 | 13.07 | 13.21 | 13.03 | 13.15 | 12.68 | 282,100 |
31 ene 2024 | 13.05 | 13.08 | 13.02 | 13.02 | 12.55 | 214,400 |
30 ene 2024 | 13.04 | 13.07 | 13.00 | 13.04 | 12.57 | 234,600 |
29 ene 2024 | 13.07 | 13.09 | 13.03 | 13.08 | 12.61 | 223,300 |
26 ene 2024 | 12.97 | 13.11 | 12.93 | 13.07 | 12.60 | 234,000 |
25 ene 2024 | 12.99 | 13.04 | 12.93 | 12.95 | 12.49 | 228,100 |
24 ene 2024 | 12.88 | 12.95 | 12.85 | 12.93 | 12.47 | 202,400 |
23 ene 2024 | 12.90 | 12.91 | 12.85 | 12.86 | 12.40 | 191,000 |
22 ene 2024 | 12.98 | 12.98 | 12.87 | 12.90 | 12.44 | 417,200 |
19 ene 2024 | 13.08 | 13.10 | 12.91 | 12.91 | 12.45 | 1,464,400 |
18 ene 2024 | 13.03 | 13.07 | 12.95 | 12.98 | 12.51 | 324,200 |
17 ene 2024 | 12.94 | 13.06 | 12.90 | 13.03 | 12.56 | 384,000 |
16 ene 2024 | 12.91 | 13.03 | 12.90 | 12.94 | 12.48 | 320,100 |
12 ene 2024 | 12.88 | 13.05 | 12.88 | 12.94 | 12.48 | 256,000 |
11 ene 2024 | 12.92 | 12.92 | 12.77 | 12.91 | 12.45 | 383,500 |
10 ene 2024 | 12.99 | 13.05 | 12.85 | 12.94 | 12.48 | 400,800 |
09 ene 2024 | 12.96 | 13.08 | 12.96 | 13.02 | 12.55 | 296,300 |
09 ene 2024 | 0.118 Dividendo | |||||
08 ene 2024 | 13.12 | 13.23 | 13.06 | 13.18 | 12.59 | 424,200 |
05 ene 2024 | 13.13 | 13.20 | 13.05 | 13.12 | 12.54 | 281,900 |
04 ene 2024 | 12.95 | 13.18 | 12.95 | 13.16 | 12.57 | 307,300 |
03 ene 2024 | 12.88 | 13.07 | 12.86 | 13.00 | 12.42 | 269,900 |
02 ene 2024 | 12.81 | 12.94 | 12.81 | 12.87 | 12.30 | 241,300 |
29 dic 2023 | 12.80 | 12.90 | 12.80 | 12.81 | 12.24 | 296,100 |
*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. |