Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jun 2024 | 11.25 | 11.27 | 11.25 | 11.27 | 11.27 | 61,400 |
04 jun 2024 | 11.27 | 11.27 | 11.26 | 11.26 | 11.26 | 8,400 |
03 jun 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 8,100 |
31 may 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
30 may 2024 | 11.26 | 11.26 | 11.25 | 11.25 | 11.25 | 31,000 |
29 may 2024 | 11.23 | 11.26 | 11.23 | 11.26 | 11.26 | 120,900 |
28 may 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 9,200 |
24 may 2024 | 11.23 | 11.23 | 11.22 | 11.22 | 11.22 | 56,400 |
23 may 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
22 may 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
21 may 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 265,900 |
20 may 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
17 may 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 25,000 |
16 may 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 26,600 |
15 may 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 100 |
14 may 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 57,200 |
13 may 2024 | 11.23 | 11.23 | 11.22 | 11.22 | 11.22 | 5,200 |
10 may 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 100,000 |
09 may 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11,700 |
08 may 2024 | 11.21 | 11.21 | 11.20 | 11.20 | 11.20 | 4,200 |
07 may 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 5,400 |
06 may 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 2,900 |
03 may 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 2,200 |
02 may 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 2,300 |
01 may 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 53,600 |
30 abr 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 500 |
29 abr 2024 | 11.21 | 11.21 | 11.20 | 11.21 | 11.21 | 2,600 |
26 abr 2024 | 11.21 | 11.21 | 11.20 | 11.20 | 11.20 | 16,100 |
25 abr 2024 | 11.20 | 11.22 | 11.20 | 11.20 | 11.20 | 449,600 |
24 abr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 300 |
23 abr 2024 | 11.20 | 11.20 | 11.19 | 11.20 | 11.20 | 98,500 |
22 abr 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
19 abr 2024 | 11.18 | 11.19 | 11.18 | 11.18 | 11.18 | 95,600 |
18 abr 2024 | 11.21 | 11.21 | 11.18 | 11.19 | 11.19 | 13,900 |
17 abr 2024 | 11.17 | 11.18 | 11.17 | 11.18 | 11.18 | 54,300 |
16 abr 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
15 abr 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 8,200 |
12 abr 2024 | 11.18 | 11.19 | 11.17 | 11.17 | 11.17 | 3,800 |
11 abr 2024 | 11.16 | 11.17 | 11.16 | 11.17 | 11.17 | 8,900 |
10 abr 2024 | 11.16 | 11.17 | 11.16 | 11.16 | 11.16 | 105,600 |
09 abr 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 43,000 |
08 abr 2024 | 11.14 | 11.15 | 11.14 | 11.14 | 11.14 | 6,900 |
05 abr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
04 abr 2024 | 11.12 | 11.13 | 11.12 | 11.13 | 11.13 | 84,000 |
03 abr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 6,100 |
02 abr 2024 | 11.13 | 11.13 | 11.11 | 11.11 | 11.11 | 300 |
01 abr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 3,800 |
28 mar 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11,200 |
27 mar 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 25,100 |
26 mar 2024 | 11.11 | 11.13 | 11.11 | 11.11 | 11.11 | 512,900 |
25 mar 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 100 |
22 mar 2024 | 11.11 | 11.11 | 11.10 | 11.10 | 11.10 | 110,000 |
21 mar 2024 | 11.10 | 11.11 | 11.10 | 11.10 | 11.10 | 4,000 |
20 mar 2024 | 11.09 | 11.12 | 11.09 | 11.09 | 11.09 | 2,100 |
19 mar 2024 | 11.11 | 11.11 | 11.09 | 11.11 | 11.11 | 2,600 |
18 mar 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 3,600 |
15 mar 2024 | 11.10 | 11.11 | 11.10 | 11.11 | 11.11 | 1,400 |
14 mar 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
13 mar 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 80,300 |
12 mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
11 mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
08 mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
07 mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 400 |
06 mar 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
05 mar 2024 | 11.06 | 11.12 | 11.05 | 11.07 | 11.07 | 12,600 |
04 mar 2024 | 11.08 | 11.10 | 11.06 | 11.10 | 11.10 | 3,300 |
01 mar 2024 | 11.06 | 11.06 | 11.05 | 11.06 | 11.06 | 14,200 |
29 feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
28 feb 2024 | 11.06 | 11.06 | 11.05 | 11.05 | 11.05 | 202,900 |
27 feb 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 1,000 |
26 feb 2024 | 11.07 | 11.07 | 11.06 | 11.06 | 11.06 | 3,800 |
23 feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 600 |
22 feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
21 feb 2024 | 11.04 | 11.05 | 11.04 | 11.05 | 11.05 | 7,400 |
20 feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 100,100 |
16 feb 2024 | 11.02 | 11.06 | 11.02 | 11.05 | 11.05 | 414,500 |
15 feb 2024 | 11.05 | 11.08 | 11.05 | 11.08 | 11.08 | 10,200 |
14 feb 2024 | 11.01 | 11.06 | 11.01 | 11.06 | 11.06 | 400 |
13 feb 2024 | 11.05 | 11.05 | 11.04 | 11.04 | 11.04 | 157,700 |
12 feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
09 feb 2024 | 11.04 | 11.05 | 11.04 | 11.05 | 11.05 | 25,500 |
08 feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
07 feb 2024 | 11.05 | 11.08 | 11.04 | 11.08 | 11.08 | 26,300 |
06 feb 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 24,600 |
05 feb 2024 | 11.03 | 11.04 | 11.03 | 11.04 | 11.04 | 4,000 |
02 feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 17,100 |
01 feb 2024 | 11.04 | 11.04 | 11.03 | 11.03 | 11.03 | 2,200 |
31 ene 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 8,200 |
30 ene 2024 | 11.02 | 11.04 | 11.02 | 11.03 | 11.03 | 51,200 |
29 ene 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
26 ene 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 35,600 |
25 ene 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 23,300 |
24 ene 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 19,400 |
23 ene 2024 | 11.02 | 11.03 | 11.02 | 11.02 | 11.02 | 28,100 |
22 ene 2024 | 11.58 | 11.58 | 11.02 | 11.02 | 11.02 | 15,400 |
19 ene 2024 | 11.00 | 11.01 | 11.00 | 11.01 | 11.01 | 75,500 |
18 ene 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
17 ene 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 6,200 |
16 ene 2024 | 11.00 | 11.00 | 10.99 | 11.00 | 11.00 | 136,000 |
12 ene 2024 | 10.99 | 11.00 | 10.99 | 11.00 | 11.00 | 16,000 |
*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. |