Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 11.32 | 11.35 | 11.22 | 11.27 | 11.27 | - |
20 may 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
17 may 2024 | 11.88 | 11.88 | 11.69 | 11.69 | 11.69 | - |
16 may 2024 | 11.64 | 11.76 | 11.64 | 11.69 | 11.69 | - |
15 may 2024 | 11.77 | 11.85 | 11.68 | 11.70 | 11.70 | - |
14 may 2024 | 11.77 | 12.00 | 11.77 | 11.78 | 11.78 | 100 |
13 may 2024 | 11.57 | 11.94 | 11.50 | 11.91 | 11.91 | - |
10 may 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
09 may 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
08 may 2024 | 11.68 | 11.69 | 11.51 | 11.69 | 11.69 | - |
07 may 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
06 may 2024 | 11.61 | 11.74 | 11.61 | 11.74 | 11.74 | - |
03 may 2024 | 11.58 | 12.04 | 11.58 | 11.79 | 11.79 | 550 |
02 may 2024 | 11.32 | 11.79 | 11.32 | 11.79 | 11.79 | 300 |
30 abr 2024 | 11.91 | 12.00 | 11.62 | 11.62 | 11.62 | 240 |
29 abr 2024 | 11.75 | 12.20 | 11.75 | 12.00 | 12.00 | - |
26 abr 2024 | 11.74 | 11.74 | 11.70 | 11.70 | 11.70 | - |
25 abr 2024 | 11.97 | 11.97 | 11.86 | 11.86 | 11.86 | - |
24 abr 2024 | 12.01 | 12.28 | 11.88 | 12.16 | 12.16 | 50 |
23 abr 2024 | 11.89 | 12.03 | 11.89 | 12.03 | 12.03 | - |
22 abr 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
19 abr 2024 | 11.69 | 11.94 | 11.69 | 11.92 | 11.92 | - |
18 abr 2024 | 11.39 | 11.83 | 11.39 | 11.83 | 11.83 | - |
17 abr 2024 | 11.70 | 11.70 | 11.61 | 11.61 | 11.61 | - |
16 abr 2024 | 11.38 | 11.83 | 11.38 | 11.83 | 11.83 | - |
15 abr 2024 | 11.52 | 11.52 | 11.46 | 11.46 | 11.46 | - |
12 abr 2024 | 12.23 | 12.27 | 12.23 | 12.27 | 12.27 | 28 |
11 abr 2024 | 12.44 | 12.53 | 12.23 | 12.23 | 12.23 | 850 |
10 abr 2024 | 12.73 | 12.95 | 12.39 | 12.39 | 12.39 | 200 |
09 abr 2024 | 12.38 | 12.77 | 12.38 | 12.77 | 12.77 | 15 |
08 abr 2024 | 12.57 | 12.71 | 12.57 | 12.71 | 12.71 | - |
05 abr 2024 | 12.67 | 12.76 | 12.67 | 12.76 | 12.76 | 368 |
04 abr 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
03 abr 2024 | 13.20 | 13.31 | 12.99 | 12.99 | 12.99 | 725 |
02 abr 2024 | 13.89 | 13.89 | 13.73 | 13.73 | 13.73 | 650 |
28 mar 2024 | 13.62 | 14.10 | 13.62 | 14.10 | 14.10 | - |
27 mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
26 mar 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
25 mar 2024 | 12.88 | 13.20 | 12.88 | 13.20 | 13.20 | 250 |
22 mar 2024 | 13.26 | 13.34 | 12.84 | 12.98 | 12.98 | - |
21 mar 2024 | 13.16 | 13.38 | 13.16 | 13.30 | 13.30 | 155 |
20 mar 2024 | 13.22 | 13.44 | 13.22 | 13.26 | 13.26 | - |
19 mar 2024 | 13.16 | 13.32 | 13.16 | 13.32 | 13.32 | 100 |
18 mar 2024 | 13.46 | 13.46 | 13.10 | 13.18 | 13.18 | - |
15 mar 2024 | 13.28 | 13.40 | 13.28 | 13.40 | 13.40 | - |
14 mar 2024 | 14.12 | 14.12 | 13.50 | 13.50 | 13.50 | 150 |
13 mar 2024 | 14.18 | 14.24 | 14.14 | 14.16 | 14.16 | - |
12 mar 2024 | 14.52 | 14.70 | 14.24 | 14.24 | 14.24 | - |
11 mar 2024 | 14.56 | 14.76 | 14.56 | 14.76 | 14.76 | 100 |
08 mar 2024 | 14.48 | 14.72 | 14.48 | 14.62 | 14.62 | 11 |
08 mar 2024 | 0.09 Dividendo | |||||
07 mar 2024 | 14.34 | 14.76 | 14.34 | 14.66 | 14.57 | - |
06 mar 2024 | 14.64 | 14.66 | 14.28 | 14.44 | 14.35 | 700 |
05 mar 2024 | 14.30 | 14.62 | 14.30 | 14.62 | 14.53 | - |
04 mar 2024 | 15.00 | 15.06 | 14.40 | 14.44 | 14.35 | 1,325 |
01 mar 2024 | 15.00 | 15.00 | 14.72 | 14.72 | 14.63 | - |
29 feb 2024 | 14.76 | 15.06 | 14.76 | 15.06 | 14.97 | 120 |
28 feb 2024 | 14.88 | 14.94 | 14.80 | 14.94 | 14.85 | - |
27 feb 2024 | 14.12 | 14.34 | 14.12 | 14.34 | 14.25 | - |
26 feb 2024 | 14.60 | 14.60 | 14.28 | 14.28 | 14.19 | - |
23 feb 2024 | 14.56 | 14.76 | 14.56 | 14.76 | 14.67 | 1,000 |
22 feb 2024 | 14.64 | 14.98 | 14.64 | 14.70 | 14.61 | 410 |
21 feb 2024 | 14.84 | 14.92 | 14.84 | 14.86 | 14.77 | - |
20 feb 2024 | 15.28 | 15.28 | 14.70 | 14.86 | 14.77 | - |
19 feb 2024 | 15.32 | 15.36 | 15.32 | 15.32 | 15.23 | - |
16 feb 2024 | 15.64 | 15.64 | 15.46 | 15.46 | 15.37 | - |
15 feb 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.82 | - |
14 feb 2024 | 15.34 | 16.02 | 15.34 | 16.02 | 15.92 | 1,000 |
13 feb 2024 | 15.96 | 15.96 | 15.06 | 15.08 | 14.99 | 450 |
12 feb 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 13.97 | - |
09 feb 2024 | 14.14 | 14.18 | 14.14 | 14.18 | 14.09 | - |
08 feb 2024 | 14.10 | 14.26 | 14.10 | 14.22 | 14.13 | - |
07 feb 2024 | 14.32 | 14.48 | 13.50 | 14.10 | 14.01 | 50 |
06 feb 2024 | 15.28 | 15.28 | 15.24 | 15.24 | 15.15 | - |
05 feb 2024 | 15.34 | 15.44 | 15.28 | 15.28 | 15.19 | 70 |
02 feb 2024 | 15.36 | 15.42 | 15.16 | 15.16 | 15.07 | - |
01 feb 2024 | 15.16 | 15.26 | 15.06 | 15.06 | 14.97 | 130 |
31 ene 2024 | 15.82 | 15.88 | 15.64 | 15.64 | 15.54 | - |
30 ene 2024 | 16.08 | 16.10 | 15.88 | 15.88 | 15.78 | - |
29 ene 2024 | 15.90 | 15.98 | 15.90 | 15.98 | 15.88 | - |
26 ene 2024 | 15.58 | 16.02 | 15.58 | 15.92 | 15.82 | - |
25 ene 2024 | 15.10 | 15.10 | 15.04 | 15.04 | 14.95 | - |
24 ene 2024 | 15.32 | 15.38 | 15.32 | 15.38 | 15.29 | - |
23 ene 2024 | 15.02 | 15.32 | 15.02 | 15.32 | 15.23 | - |
22 ene 2024 | 14.52 | 14.82 | 14.52 | 14.82 | 14.73 | 100 |
19 ene 2024 | 13.96 | 14.22 | 13.96 | 14.22 | 14.13 | - |
18 ene 2024 | 13.90 | 14.06 | 13.90 | 14.06 | 13.97 | 40 |
17 ene 2024 | 14.04 | 14.10 | 13.86 | 13.86 | 13.77 | 490 |
16 ene 2024 | 14.70 | 14.70 | 14.26 | 14.26 | 14.17 | - |
15 ene 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.63 | 333 |
12 ene 2024 | 15.36 | 15.42 | 14.76 | 14.76 | 14.67 | - |
11 ene 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.60 | - |
10 ene 2024 | 15.30 | 15.70 | 15.30 | 15.70 | 15.60 | - |
09 ene 2024 | 15.76 | 15.82 | 15.66 | 15.66 | 15.56 | 1,000 |
08 ene 2024 | 15.34 | 15.52 | 15.34 | 15.52 | 15.42 | 450 |
05 ene 2024 | 15.40 | 15.68 | 15.40 | 15.68 | 15.58 | 10 |
04 ene 2024 | 15.96 | 15.96 | 15.38 | 15.44 | 15.35 | - |
03 ene 2024 | 16.90 | 16.90 | 16.06 | 16.10 | 16.00 | - |
02 ene 2024 | 16.96 | 16.96 | 16.92 | 16.96 | 16.86 | - |
29 dic 2023 | 16.86 | 17.32 | 16.84 | 17.16 | 17.05 | 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. |