Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 13.33 | 13.65 | 13.33 | 13.63 | 13.63 | 624,600 |
01 may 2024 | 13.35 | 13.40 | 13.11 | 13.26 | 13.26 | 681,200 |
30 abr 2024 | 13.45 | 13.50 | 13.26 | 13.33 | 13.33 | 614,900 |
29 abr 2024 | 13.24 | 13.44 | 13.16 | 13.41 | 13.41 | 692,600 |
26 abr 2024 | 13.08 | 13.30 | 13.08 | 13.24 | 13.24 | 419,900 |
25 abr 2024 | 13.00 | 13.14 | 12.96 | 13.14 | 13.14 | 454,400 |
24 abr 2024 | 12.96 | 13.05 | 12.90 | 13.03 | 13.03 | 460,300 |
23 abr 2024 | 12.77 | 13.07 | 12.75 | 13.00 | 13.00 | 401,100 |
22 abr 2024 | 12.72 | 12.91 | 12.64 | 12.81 | 12.81 | 410,500 |
19 abr 2024 | 12.50 | 12.74 | 12.46 | 12.71 | 12.71 | 537,200 |
18 abr 2024 | 12.62 | 12.64 | 12.36 | 12.46 | 12.46 | 816,300 |
17 abr 2024 | 12.67 | 12.76 | 12.56 | 12.60 | 12.60 | 428,900 |
16 abr 2024 | 12.59 | 12.66 | 12.50 | 12.64 | 12.64 | 407,800 |
15 abr 2024 | 12.59 | 12.77 | 12.57 | 12.65 | 12.65 | 398,500 |
12 abr 2024 | 12.82 | 12.91 | 12.56 | 12.58 | 12.58 | 410,700 |
11 abr 2024 | 12.59 | 12.82 | 12.59 | 12.80 | 12.80 | 755,000 |
10 abr 2024 | 12.50 | 12.62 | 12.41 | 12.55 | 12.55 | 646,900 |
09 abr 2024 | 12.79 | 12.82 | 12.56 | 12.60 | 12.60 | 647,000 |
08 abr 2024 | 12.85 | 12.94 | 12.69 | 12.77 | 12.77 | 544,100 |
05 abr 2024 | 13.08 | 13.08 | 12.89 | 12.97 | 12.97 | 482,600 |
04 abr 2024 | 13.20 | 13.24 | 13.01 | 13.04 | 13.04 | 629,600 |
03 abr 2024 | 13.31 | 13.36 | 13.16 | 13.20 | 13.20 | 607,400 |
02 abr 2024 | 13.29 | 13.41 | 13.19 | 13.35 | 13.35 | 524,600 |
01 abr 2024 | 13.24 | 13.45 | 13.22 | 13.31 | 13.31 | 543,800 |
28 mar 2024 | 13.14 | 13.31 | 13.12 | 13.18 | 13.18 | 658,300 |
27 mar 2024 | 13.10 | 13.20 | 13.05 | 13.12 | 13.12 | 550,700 |
26 mar 2024 | 13.24 | 13.27 | 12.98 | 13.08 | 13.08 | 695,400 |
25 mar 2024 | 13.35 | 13.45 | 13.22 | 13.23 | 13.23 | 370,300 |
22 mar 2024 | 13.42 | 13.45 | 13.29 | 13.31 | 13.31 | 418,200 |
21 mar 2024 | 13.38 | 13.46 | 13.32 | 13.42 | 13.42 | 690,500 |
20 mar 2024 | 12.93 | 13.39 | 12.87 | 13.32 | 13.32 | 728,900 |
19 mar 2024 | 12.92 | 13.00 | 12.85 | 12.97 | 12.97 | 505,500 |
18 mar 2024 | 12.83 | 12.94 | 12.71 | 12.92 | 12.92 | 691,900 |
15 mar 2024 | 13.06 | 13.17 | 12.80 | 12.81 | 12.81 | 1,444,900 |
14 mar 2024 | 13.20 | 13.20 | 12.95 | 13.09 | 13.09 | 703,600 |
14 mar 2024 | 0.26 Dividendo | |||||
13 mar 2024 | 13.51 | 13.58 | 13.41 | 13.43 | 13.17 | 579,800 |
12 mar 2024 | 13.46 | 13.58 | 13.45 | 13.53 | 13.27 | 576,700 |
11 mar 2024 | 13.52 | 13.57 | 13.40 | 13.46 | 13.20 | 501,900 |
08 mar 2024 | 13.60 | 13.66 | 13.44 | 13.55 | 13.29 | 576,300 |
07 mar 2024 | 13.56 | 13.65 | 13.55 | 13.57 | 13.31 | 655,400 |
06 mar 2024 | 13.68 | 13.74 | 13.54 | 13.56 | 13.30 | 766,800 |
05 mar 2024 | 13.44 | 13.67 | 13.43 | 13.60 | 13.34 | 923,400 |
04 mar 2024 | 13.57 | 13.65 | 13.41 | 13.41 | 13.15 | 930,100 |
01 mar 2024 | 13.43 | 13.54 | 13.37 | 13.49 | 13.23 | 751,200 |
29 feb 2024 | 13.43 | 13.49 | 13.33 | 13.36 | 13.10 | 920,200 |
28 feb 2024 | 13.35 | 13.47 | 13.33 | 13.41 | 13.15 | 803,600 |
27 feb 2024 | 13.46 | 13.48 | 13.26 | 13.35 | 13.09 | 812,000 |
26 feb 2024 | 13.12 | 13.41 | 13.11 | 13.39 | 13.13 | 2,110,100 |
23 feb 2024 | 13.00 | 13.18 | 12.87 | 13.18 | 12.92 | 874,500 |
22 feb 2024 | 12.93 | 13.04 | 12.82 | 13.04 | 12.79 | 884,400 |
21 feb 2024 | 12.76 | 12.95 | 12.73 | 12.94 | 12.69 | 770,800 |
20 feb 2024 | 12.80 | 12.87 | 12.65 | 12.74 | 12.49 | 999,000 |
16 feb 2024 | 12.77 | 12.97 | 12.68 | 12.86 | 12.61 | 1,211,100 |
15 feb 2024 | 12.01 | 12.79 | 11.92 | 12.76 | 12.51 | 1,760,500 |
14 feb 2024 | 12.22 | 12.24 | 11.72 | 11.89 | 11.66 | 1,360,500 |
13 feb 2024 | 12.03 | 12.08 | 11.89 | 12.02 | 11.79 | 1,094,900 |
12 feb 2024 | 12.00 | 12.20 | 11.97 | 12.12 | 11.89 | 1,046,500 |
09 feb 2024 | 11.95 | 12.02 | 11.87 | 11.93 | 11.70 | 650,400 |
08 feb 2024 | 11.75 | 11.97 | 11.70 | 11.97 | 11.74 | 934,200 |
07 feb 2024 | 11.84 | 11.92 | 11.74 | 11.88 | 11.65 | 744,400 |
06 feb 2024 | 11.83 | 11.97 | 11.82 | 11.82 | 11.59 | 451,000 |
05 feb 2024 | 11.84 | 11.84 | 11.68 | 11.78 | 11.55 | 533,100 |
02 feb 2024 | 12.01 | 12.05 | 11.84 | 11.86 | 11.63 | 693,400 |
01 feb 2024 | 12.18 | 12.36 | 11.87 | 12.13 | 11.90 | 1,025,500 |
31 ene 2024 | 12.30 | 12.31 | 12.15 | 12.17 | 11.93 | 527,000 |
30 ene 2024 | 12.18 | 12.30 | 12.10 | 12.28 | 12.04 | 429,000 |
29 ene 2024 | 12.26 | 12.28 | 12.12 | 12.21 | 11.97 | 477,000 |
26 ene 2024 | 12.24 | 12.33 | 12.15 | 12.27 | 12.03 | 531,300 |
25 ene 2024 | 12.34 | 12.34 | 12.07 | 12.21 | 11.97 | 721,700 |
24 ene 2024 | 12.20 | 12.26 | 12.14 | 12.21 | 11.97 | 649,800 |
23 ene 2024 | 12.10 | 12.14 | 12.01 | 12.07 | 11.84 | 594,500 |
22 ene 2024 | 12.07 | 12.20 | 12.01 | 12.13 | 11.90 | 580,600 |
19 ene 2024 | 12.10 | 12.10 | 11.95 | 12.07 | 11.84 | 518,400 |
18 ene 2024 | 11.99 | 12.05 | 11.93 | 12.05 | 11.82 | 532,800 |
17 ene 2024 | 11.80 | 12.00 | 11.76 | 11.95 | 11.72 | 547,500 |
16 ene 2024 | 11.96 | 11.99 | 11.81 | 11.89 | 11.66 | 681,000 |
12 ene 2024 | 11.97 | 12.05 | 11.87 | 11.90 | 11.67 | 726,700 |
11 ene 2024 | 11.60 | 11.76 | 11.47 | 11.75 | 11.52 | 696,400 |
10 ene 2024 | 11.66 | 11.77 | 11.57 | 11.62 | 11.40 | 511,000 |
09 ene 2024 | 11.86 | 11.86 | 11.55 | 11.63 | 11.40 | 1,026,000 |
08 ene 2024 | 11.86 | 11.89 | 11.67 | 11.88 | 11.65 | 735,600 |
05 ene 2024 | 11.73 | 12.10 | 11.73 | 12.04 | 11.81 | 1,004,900 |
04 ene 2024 | 11.73 | 11.87 | 11.68 | 11.73 | 11.50 | 854,400 |
03 ene 2024 | 11.41 | 11.66 | 11.40 | 11.59 | 11.37 | 874,000 |
02 ene 2024 | 11.37 | 11.49 | 11.31 | 11.37 | 11.15 | 746,300 |
29 dic 2023 | 11.36 | 11.36 | 11.17 | 11.28 | 11.06 | 852,600 |
28 dic 2023 | 11.46 | 11.53 | 11.33 | 11.36 | 11.14 | 657,300 |
27 dic 2023 | 11.55 | 11.67 | 11.51 | 11.52 | 11.30 | 577,900 |
26 dic 2023 | 11.73 | 11.75 | 11.52 | 11.62 | 11.40 | 685,500 |
22 dic 2023 | 11.60 | 11.74 | 11.60 | 11.71 | 11.48 | 795,100 |
21 dic 2023 | 11.32 | 11.55 | 11.32 | 11.54 | 11.32 | 915,800 |
20 dic 2023 | 11.39 | 11.49 | 11.24 | 11.25 | 11.03 | 880,100 |
19 dic 2023 | 11.30 | 11.39 | 11.25 | 11.36 | 11.14 | 559,000 |
18 dic 2023 | 11.15 | 11.42 | 11.15 | 11.26 | 11.04 | 884,100 |
15 dic 2023 | 11.07 | 11.23 | 10.99 | 11.10 | 10.89 | 1,330,600 |
14 dic 2023 | 11.16 | 11.20 | 11.00 | 11.04 | 10.83 | 975,500 |
14 dic 2023 | 0.25 Dividendo | |||||
13 dic 2023 | 11.05 | 11.24 | 10.96 | 11.23 | 10.77 | 857,700 |
12 dic 2023 | 11.07 | 11.08 | 10.95 | 11.04 | 10.59 | 603,700 |
*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. |