Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 12.91 | 12.99 | 12.83 | 12.84 | 12.84 | 17,100 |
03 jun 2024 | 12.81 | 12.97 | 12.80 | 12.85 | 12.85 | 25,000 |
31 may 2024 | 12.78 | 12.99 | 12.72 | 12.80 | 12.80 | 17,800 |
30 may 2024 | 12.76 | 12.97 | 12.65 | 12.69 | 12.69 | 48,900 |
29 may 2024 | 12.76 | 12.84 | 12.75 | 12.75 | 12.75 | 16,000 |
28 may 2024 | 12.92 | 12.96 | 12.70 | 12.83 | 12.83 | 41,600 |
24 may 2024 | 13.05 | 13.10 | 12.93 | 12.95 | 12.95 | 17,500 |
23 may 2024 | 13.00 | 13.12 | 12.98 | 12.98 | 12.98 | 13,900 |
22 may 2024 | 13.14 | 13.14 | 12.97 | 13.09 | 13.09 | 8,100 |
21 may 2024 | 13.05 | 13.13 | 13.04 | 13.12 | 13.12 | 18,100 |
20 may 2024 | 13.01 | 13.04 | 12.98 | 13.01 | 13.01 | 8,900 |
20 may 2024 | 0.095 Dividendo | |||||
17 may 2024 | 13.14 | 13.14 | 13.00 | 13.04 | 12.94 | 29,200 |
16 may 2024 | 12.93 | 13.15 | 12.86 | 13.09 | 12.99 | 36,900 |
15 may 2024 | 12.85 | 12.98 | 12.85 | 12.94 | 12.85 | 13,800 |
14 may 2024 | 12.80 | 12.87 | 12.80 | 12.85 | 12.76 | 17,000 |
13 may 2024 | 12.85 | 12.87 | 12.80 | 12.80 | 12.71 | 17,600 |
10 may 2024 | 12.75 | 12.81 | 12.69 | 12.80 | 12.71 | 46,000 |
09 may 2024 | 12.66 | 12.84 | 12.66 | 12.75 | 12.66 | 16,800 |
08 may 2024 | 12.46 | 12.69 | 12.45 | 12.62 | 12.53 | 15,900 |
07 may 2024 | 12.51 | 12.60 | 12.51 | 12.56 | 12.47 | 5,300 |
06 may 2024 | 12.53 | 12.56 | 12.45 | 12.48 | 12.39 | 27,800 |
03 may 2024 | 12.59 | 12.59 | 12.39 | 12.49 | 12.40 | 22,000 |
02 may 2024 | 12.52 | 12.54 | 12.31 | 12.39 | 12.30 | 27,000 |
01 may 2024 | 12.25 | 12.53 | 12.20 | 12.35 | 12.26 | 33,300 |
30 abr 2024 | 12.52 | 12.58 | 12.33 | 12.35 | 12.26 | 33,000 |
29 abr 2024 | 12.55 | 12.55 | 12.44 | 12.45 | 12.36 | 14,400 |
26 abr 2024 | 12.51 | 12.56 | 12.46 | 12.46 | 12.37 | 15,900 |
25 abr 2024 | 12.39 | 12.47 | 12.35 | 12.35 | 12.26 | 24,300 |
24 abr 2024 | 12.52 | 12.52 | 12.36 | 12.41 | 12.32 | 10,700 |
23 abr 2024 | 12.36 | 12.60 | 12.28 | 12.38 | 12.29 | 11,500 |
22 abr 2024 | 12.33 | 12.37 | 12.17 | 12.24 | 12.15 | 14,700 |
19 abr 2024 | 12.23 | 12.37 | 12.21 | 12.22 | 12.13 | 5,900 |
18 abr 2024 | 12.23 | 12.46 | 12.21 | 12.24 | 12.15 | 16,200 |
18 abr 2024 | 0.095 Dividendo | |||||
17 abr 2024 | 12.31 | 12.50 | 12.22 | 12.28 | 12.10 | 25,300 |
16 abr 2024 | 12.47 | 12.47 | 12.00 | 12.16 | 11.98 | 37,400 |
15 abr 2024 | 12.58 | 12.58 | 12.30 | 12.36 | 12.18 | 66,800 |
12 abr 2024 | 12.40 | 12.55 | 12.40 | 12.45 | 12.26 | 33,700 |
11 abr 2024 | 12.66 | 12.69 | 12.50 | 12.55 | 12.36 | 70,400 |
10 abr 2024 | 12.62 | 12.66 | 12.50 | 12.57 | 12.38 | 39,800 |
09 abr 2024 | 12.66 | 12.73 | 12.60 | 12.64 | 12.45 | 24,500 |
08 abr 2024 | 12.59 | 12.72 | 12.59 | 12.66 | 12.47 | 28,100 |
05 abr 2024 | 12.68 | 12.69 | 12.64 | 12.65 | 12.46 | 20,500 |
04 abr 2024 | 12.64 | 12.68 | 12.60 | 12.62 | 12.43 | 18,400 |
03 abr 2024 | 12.55 | 12.69 | 12.52 | 12.64 | 12.45 | 15,700 |
02 abr 2024 | 12.60 | 12.69 | 12.43 | 12.54 | 12.35 | 29,400 |
01 abr 2024 | 12.70 | 12.70 | 12.51 | 12.60 | 12.41 | 25,900 |
28 mar 2024 | 12.71 | 12.71 | 12.60 | 12.64 | 12.45 | 27,900 |
27 mar 2024 | 12.57 | 12.73 | 12.55 | 12.63 | 12.44 | 6,000 |
26 mar 2024 | 12.52 | 12.58 | 12.49 | 12.56 | 12.37 | 25,300 |
25 mar 2024 | 12.55 | 12.55 | 12.43 | 12.52 | 12.33 | 37,100 |
22 mar 2024 | 12.52 | 12.59 | 12.48 | 12.48 | 12.29 | 26,800 |
21 mar 2024 | 12.45 | 12.55 | 12.43 | 12.48 | 12.29 | 14,000 |
20 mar 2024 | 12.40 | 12.43 | 12.30 | 12.38 | 12.19 | 37,000 |
19 mar 2024 | 12.40 | 12.49 | 12.36 | 12.41 | 12.22 | 12,700 |
19 mar 2024 | 0.095 Dividendo | |||||
18 mar 2024 | 12.50 | 12.50 | 12.45 | 12.50 | 12.22 | 18,800 |
15 mar 2024 | 12.40 | 12.50 | 12.37 | 12.43 | 12.15 | 33,200 |
14 mar 2024 | 12.46 | 12.50 | 12.42 | 12.46 | 12.18 | 34,600 |
13 mar 2024 | 12.41 | 12.55 | 12.40 | 12.45 | 12.17 | 30,800 |
12 mar 2024 | 12.38 | 12.42 | 12.36 | 12.38 | 12.10 | 11,600 |
11 mar 2024 | 12.42 | 12.42 | 12.28 | 12.34 | 12.06 | 14,900 |
08 mar 2024 | 12.33 | 12.44 | 12.33 | 12.42 | 12.14 | 17,900 |
07 mar 2024 | 12.27 | 12.33 | 12.27 | 12.31 | 12.03 | 24,200 |
06 mar 2024 | 12.33 | 12.37 | 12.26 | 12.30 | 12.02 | 15,300 |
05 mar 2024 | 12.25 | 12.33 | 12.25 | 12.31 | 12.03 | 19,500 |
04 mar 2024 | 12.32 | 12.33 | 12.28 | 12.32 | 12.04 | 59,600 |
01 mar 2024 | 12.28 | 12.40 | 12.26 | 12.31 | 12.03 | 49,800 |
29 feb 2024 | 12.29 | 12.30 | 12.21 | 12.27 | 11.99 | 23,900 |
28 feb 2024 | 12.23 | 12.30 | 12.20 | 12.21 | 11.94 | 45,200 |
27 feb 2024 | 12.26 | 12.32 | 12.21 | 12.23 | 11.96 | 10,800 |
26 feb 2024 | 12.34 | 12.34 | 12.10 | 12.20 | 11.93 | 37,700 |
23 feb 2024 | 12.21 | 12.27 | 12.21 | 12.27 | 11.99 | 20,700 |
22 feb 2024 | 12.23 | 12.29 | 12.02 | 12.22 | 11.95 | 15,000 |
21 feb 2024 | 12.22 | 12.22 | 12.10 | 12.14 | 11.87 | 14,200 |
20 feb 2024 | 12.02 | 12.25 | 12.02 | 12.18 | 11.91 | 58,400 |
16 feb 2024 | 12.21 | 12.21 | 12.03 | 12.10 | 11.83 | 15,900 |
16 feb 2024 | 0.095 Dividendo | |||||
15 feb 2024 | 12.12 | 12.33 | 12.12 | 12.27 | 11.90 | 18,200 |
14 feb 2024 | 12.20 | 12.30 | 12.08 | 12.15 | 11.79 | 16,000 |
13 feb 2024 | 12.20 | 12.25 | 12.05 | 12.11 | 11.75 | 52,700 |
12 feb 2024 | 12.18 | 12.30 | 12.18 | 12.24 | 11.87 | 64,400 |
09 feb 2024 | 12.15 | 12.25 | 12.15 | 12.18 | 11.81 | 9,400 |
08 feb 2024 | 12.15 | 12.25 | 12.15 | 12.16 | 11.79 | 39,200 |
07 feb 2024 | 12.18 | 12.23 | 12.12 | 12.15 | 11.79 | 17,300 |
06 feb 2024 | 12.15 | 12.15 | 12.02 | 12.11 | 11.75 | 12,400 |
05 feb 2024 | 12.19 | 12.19 | 12.01 | 12.07 | 11.71 | 30,600 |
02 feb 2024 | 12.03 | 12.28 | 12.03 | 12.13 | 11.77 | 9,900 |
01 feb 2024 | 12.02 | 12.20 | 11.95 | 12.09 | 11.73 | 23,400 |
31 ene 2024 | 12.12 | 12.14 | 11.99 | 11.99 | 11.63 | 41,900 |
30 ene 2024 | 11.96 | 12.12 | 11.96 | 12.07 | 11.71 | 31,000 |
29 ene 2024 | 11.96 | 12.00 | 11.95 | 11.96 | 11.60 | 33,900 |
26 ene 2024 | 11.95 | 11.99 | 11.92 | 11.92 | 11.56 | 13,000 |
25 ene 2024 | 11.92 | 11.99 | 11.92 | 11.94 | 11.58 | 7,600 |
24 ene 2024 | 11.91 | 11.99 | 11.91 | 11.92 | 11.56 | 16,200 |
23 ene 2024 | 11.97 | 11.97 | 11.90 | 11.91 | 11.55 | 22,900 |
22 ene 2024 | 11.91 | 11.97 | 11.88 | 11.91 | 11.55 | 33,300 |
19 ene 2024 | 11.99 | 11.99 | 11.83 | 11.92 | 11.56 | 16,700 |
19 ene 2024 | 0.095 Dividendo | |||||
*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. |