Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 13.90 | 13.90 | 13.50 | 13.80 | 13.80 | 167,800 |
13 jun 2024 | 13.80 | 14.00 | 13.70 | 13.90 | 13.90 | 77,200 |
12 jun 2024 | 13.90 | 14.20 | 13.40 | 13.90 | 13.90 | 324,900 |
11 jun 2024 | 13.90 | 14.20 | 13.90 | 14.10 | 14.10 | 86,200 |
10 jun 2024 | 14.00 | 14.40 | 13.70 | 14.00 | 14.00 | 235,600 |
07 jun 2024 | 13.50 | 13.70 | 13.20 | 13.70 | 13.70 | 272,900 |
06 jun 2024 | 14.50 | 14.50 | 13.10 | 13.40 | 13.40 | 706,600 |
05 jun 2024 | 14.20 | 14.70 | 14.10 | 14.50 | 14.50 | 222,400 |
04 jun 2024 | 14.70 | 15.00 | 14.40 | 14.40 | 14.40 | 144,800 |
31 may 2024 | 15.00 | 15.00 | 14.60 | 14.90 | 14.90 | 151,400 |
30 may 2024 | 14.90 | 14.90 | 14.60 | 14.90 | 14.90 | 77,400 |
29 may 2024 | 15.00 | 15.10 | 14.70 | 14.90 | 14.90 | 239,600 |
28 may 2024 | 14.80 | 15.00 | 14.60 | 15.00 | 15.00 | 136,600 |
27 may 2024 | 14.20 | 15.30 | 14.20 | 14.60 | 14.60 | 1,223,700 |
24 may 2024 | 14.00 | 14.20 | 13.70 | 14.20 | 14.20 | 196,500 |
23 may 2024 | 14.10 | 14.20 | 13.90 | 14.20 | 14.20 | 82,300 |
21 may 2024 | 14.40 | 14.40 | 14.00 | 14.20 | 14.20 | 68,500 |
20 may 2024 | 14.40 | 14.40 | 14.00 | 14.20 | 14.20 | 243,600 |
17 may 2024 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | 48,500 |
16 may 2024 | 13.20 | 13.90 | 13.20 | 13.70 | 13.70 | 170,200 |
15 may 2024 | 13.70 | 14.10 | 13.00 | 13.40 | 13.40 | 442,400 |
14 may 2024 | 14.30 | 14.50 | 13.50 | 13.70 | 13.70 | 1,151,000 |
13 may 2024 | 13.40 | 13.50 | 13.10 | 13.40 | 13.40 | 100,200 |
10 may 2024 | 13.20 | 13.50 | 13.20 | 13.50 | 13.50 | 114,100 |
09 may 2024 | 13.50 | 13.60 | 13.10 | 13.40 | 13.40 | 115,000 |
08 may 2024 | 13.70 | 13.70 | 13.20 | 13.40 | 13.40 | 231,000 |
07 may 2024 | 12.80 | 13.50 | 12.60 | 13.50 | 13.50 | 251,000 |
03 may 2024 | 13.00 | 13.30 | 12.60 | 12.80 | 12.80 | 152,800 |
02 may 2024 | 12.60 | 13.20 | 12.50 | 12.90 | 12.90 | 322,200 |
30 abr 2024 | 12.70 | 12.80 | 12.30 | 12.40 | 12.40 | 165,100 |
29 abr 2024 | 12.20 | 12.80 | 12.10 | 12.60 | 12.60 | 240,000 |
26 abr 2024 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | 45,800 |
25 abr 2024 | 11.70 | 11.90 | 11.60 | 11.90 | 11.90 | 148,600 |
24 abr 2024 | 11.70 | 11.90 | 11.50 | 11.70 | 11.70 | 23,200 |
23 abr 2024 | 11.50 | 11.70 | 11.40 | 11.70 | 11.70 | 42,100 |
22 abr 2024 | 11.10 | 11.50 | 11.10 | 11.50 | 11.50 | 167,200 |
19 abr 2024 | 11.60 | 11.60 | 10.90 | 11.10 | 11.10 | 211,400 |
18 abr 2024 | 11.80 | 12.00 | 11.60 | 11.70 | 11.70 | 83,100 |
18 abr 2024 | 0.25 Dividendo | |||||
17 abr 2024 | 12.00 | 12.10 | 11.60 | 12.10 | 11.85 | 145,500 |
11 abr 2024 | 12.10 | 12.20 | 11.90 | 12.00 | 11.75 | 193,000 |
10 abr 2024 | 12.60 | 12.90 | 12.10 | 12.20 | 11.95 | 230,600 |
09 abr 2024 | 12.00 | 12.50 | 12.00 | 12.30 | 12.05 | 134,500 |
05 abr 2024 | 11.80 | 12.00 | 11.80 | 12.00 | 11.75 | 31,100 |
04 abr 2024 | 12.20 | 12.40 | 11.80 | 12.00 | 11.75 | 190,800 |
03 abr 2024 | 12.40 | 12.50 | 12.30 | 12.30 | 12.05 | 58,900 |
02 abr 2024 | 12.40 | 12.50 | 12.30 | 12.50 | 12.24 | 163,800 |
01 abr 2024 | 12.20 | 12.70 | 12.20 | 12.40 | 12.14 | 233,000 |
29 mar 2024 | 12.30 | 12.60 | 11.80 | 12.20 | 11.95 | 260,700 |
28 mar 2024 | 11.80 | 12.70 | 11.80 | 12.30 | 12.05 | 754,300 |
27 mar 2024 | 12.20 | 12.50 | 11.30 | 11.50 | 11.26 | 783,100 |
26 mar 2024 | 12.10 | 12.50 | 12.00 | 12.20 | 11.95 | 232,600 |
25 mar 2024 | 12.20 | 12.40 | 11.90 | 12.20 | 11.95 | 279,900 |
22 mar 2024 | 12.50 | 12.50 | 12.20 | 12.30 | 12.05 | 125,700 |
21 mar 2024 | 12.40 | 12.70 | 12.30 | 12.50 | 12.24 | 80,700 |
20 mar 2024 | 12.70 | 12.90 | 12.30 | 12.40 | 12.14 | 251,400 |
19 mar 2024 | 12.30 | 12.70 | 12.10 | 12.50 | 12.24 | 354,300 |
18 mar 2024 | 12.50 | 12.70 | 11.90 | 12.30 | 12.05 | 485,000 |
15 mar 2024 | 13.00 | 13.70 | 12.50 | 12.60 | 12.34 | 1,039,200 |
14 mar 2024 | 13.20 | 13.20 | 12.90 | 13.00 | 12.73 | 287,200 |
13 mar 2024 | 12.70 | 13.00 | 12.50 | 12.80 | 12.54 | 345,500 |
12 mar 2024 | 13.40 | 13.70 | 12.60 | 12.70 | 12.44 | 799,900 |
11 mar 2024 | 13.30 | 14.10 | 13.10 | 13.30 | 13.03 | 2,810,100 |
08 mar 2024 | 11.50 | 12.40 | 11.40 | 12.40 | 12.14 | 2,087,700 |
07 mar 2024 | 11.60 | 12.00 | 11.30 | 11.40 | 11.16 | 1,318,500 |
06 mar 2024 | 10.10 | 11.10 | 9.90 | 10.80 | 10.58 | 911,500 |
05 mar 2024 | 9.90 | 10.00 | 9.85 | 9.90 | 9.70 | 195,600 |
04 mar 2024 | 9.80 | 9.95 | 9.80 | 9.95 | 9.74 | 31,100 |
01 mar 2024 | 9.80 | 10.10 | 9.80 | 9.85 | 9.65 | 50,200 |
29 feb 2024 | 9.95 | 9.95 | 9.60 | 9.80 | 9.60 | 54,500 |
28 feb 2024 | 9.75 | 10.10 | 9.75 | 9.80 | 9.60 | 273,000 |
27 feb 2024 | 9.30 | 9.40 | 9.15 | 9.30 | 9.11 | 97,800 |
23 feb 2024 | 9.55 | 9.55 | 9.35 | 9.40 | 9.21 | 37,600 |
22 feb 2024 | 9.55 | 9.55 | 9.50 | 9.55 | 9.35 | 4,000 |
21 feb 2024 | 9.55 | 9.60 | 9.50 | 9.55 | 9.35 | 4,400 |
20 feb 2024 | 9.60 | 9.60 | 9.40 | 9.55 | 9.35 | 35,600 |
19 feb 2024 | 9.60 | 9.60 | 9.50 | 9.60 | 9.40 | 19,900 |
16 feb 2024 | 9.70 | 9.70 | 9.50 | 9.60 | 9.40 | 16,900 |
15 feb 2024 | 9.55 | 9.70 | 9.55 | 9.70 | 9.50 | 26,600 |
14 feb 2024 | 9.40 | 9.70 | 9.40 | 9.55 | 9.35 | 8,700 |
13 feb 2024 | 9.55 | 9.60 | 9.50 | 9.55 | 9.35 | 2,100 |
12 feb 2024 | 9.60 | 9.60 | 9.40 | 9.55 | 9.35 | 17,700 |
09 feb 2024 | 9.65 | 9.65 | 9.45 | 9.60 | 9.40 | 7,500 |
08 feb 2024 | 9.70 | 9.70 | 9.50 | 9.50 | 9.30 | 5,800 |
07 feb 2024 | 9.65 | 9.70 | 9.55 | 9.65 | 9.45 | 19,300 |
06 feb 2024 | 9.60 | 9.65 | 9.45 | 9.65 | 9.45 | 12,400 |
05 feb 2024 | 9.40 | 9.65 | 9.35 | 9.40 | 9.21 | 11,400 |
02 feb 2024 | 9.50 | 9.50 | 9.35 | 9.35 | 9.16 | 110,800 |
01 feb 2024 | 9.40 | 9.50 | 9.40 | 9.40 | 9.21 | 8,400 |
31 ene 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.21 | 100 |
30 ene 2024 | 9.25 | 9.40 | 9.15 | 9.35 | 9.16 | 34,800 |
29 ene 2024 | 9.35 | 9.40 | 9.15 | 9.40 | 9.21 | 9,000 |
26 ene 2024 | 9.15 | 9.40 | 9.15 | 9.40 | 9.21 | 500 |
25 ene 2024 | 9.30 | 9.55 | 9.30 | 9.40 | 9.21 | 5,700 |
24 ene 2024 | 9.25 | 9.30 | 9.25 | 9.30 | 9.11 | 7,100 |
23 ene 2024 | 9.10 | 9.25 | 9.05 | 9.25 | 9.06 | 11,800 |
22 ene 2024 | 9.15 | 9.30 | 9.05 | 9.30 | 9.11 | 65,300 |
19 ene 2024 | 9.35 | 9.35 | 9.20 | 9.25 | 9.06 | 11,300 |
18 ene 2024 | 9.35 | 9.40 | 9.25 | 9.40 | 9.21 | 2,200 |
17 ene 2024 | 9.35 | 9.40 | 9.20 | 9.35 | 9.16 | 51,900 |
*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. |