Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
27 mar 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 100 |
26 mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1,000 |
25 mar 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
22 mar 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 13,700 |
21 mar 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 300 |
20 mar 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
19 mar 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 1,600 |
18 mar 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
15 mar 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
14 mar 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 100 |
13 mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 100 |
12 mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
11 mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
08 mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
07 mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
06 mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
05 mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 900 |
04 mar 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
01 mar 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
29 feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
28 feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
27 feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
26 feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
23 feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
22 feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
21 feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
20 feb 2024 | 11.21 | 11.21 | 11.03 | 11.03 | 11.03 | 600 |
16 feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
15 feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
14 feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 200 |
13 feb 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
12 feb 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
09 feb 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 100 |
08 feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
07 feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 500 |
06 feb 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
05 feb 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
02 feb 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
01 feb 2024 | 11.17 | 11.17 | 11.06 | 11.06 | 11.06 | 2,000 |
31 ene 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 100 |
30 ene 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
29 ene 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
26 ene 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 900 |
25 ene 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 500 |
24 ene 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
23 ene 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
22 ene 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
19 ene 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
18 ene 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
17 ene 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
16 ene 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
12 ene 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
11 ene 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
10 ene 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
09 ene 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 3,200 |
08 ene 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
05 ene 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
04 ene 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
03 ene 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
02 ene 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
29 dic 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
28 dic 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1,100 |
27 dic 2023 | 11.49 | 11.60 | 11.49 | 11.60 | 11.60 | 3,200 |
26 dic 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
22 dic 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
21 dic 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
20 dic 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
19 dic 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
18 dic 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 100 |
15 dic 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
14 dic 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 800 |
13 dic 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
12 dic 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
11 dic 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
08 dic 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 100 |
07 dic 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
06 dic 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1,400 |
05 dic 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 300 |
04 dic 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
01 dic 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1,000 |
30 nov 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
29 nov 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
28 nov 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
27 nov 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
24 nov 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
22 nov 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
21 nov 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
20 nov 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
17 nov 2023 | 10.35 | 10.35 | 10.25 | 10.25 | 10.25 | 900 |
16 nov 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 100 |
15 nov 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
14 nov 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
13 nov 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
10 nov 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
09 nov 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
08 nov 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
07 nov 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 500 |
06 nov 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
03 nov 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 5,600 |
*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. |