Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 9.46 | 9.89 | 9.32 | 9.81 | 9.81 | 1,767,385 |
02 may 2024 | 10.02 | 10.15 | 9.28 | 9.37 | 9.37 | 2,754,500 |
01 may 2024 | 10.38 | 10.55 | 10.36 | 10.45 | 10.45 | 905,100 |
30 abr 2024 | 10.37 | 10.45 | 10.27 | 10.35 | 10.35 | 840,800 |
29 abr 2024 | 10.28 | 10.44 | 10.28 | 10.43 | 10.43 | 844,900 |
26 abr 2024 | 10.36 | 10.40 | 10.23 | 10.27 | 10.27 | 819,700 |
25 abr 2024 | 10.41 | 10.45 | 10.24 | 10.33 | 10.33 | 767,200 |
24 abr 2024 | 10.43 | 10.45 | 10.28 | 10.44 | 10.44 | 747,500 |
23 abr 2024 | 10.41 | 10.56 | 10.40 | 10.45 | 10.45 | 842,800 |
22 abr 2024 | 10.36 | 10.52 | 10.26 | 10.44 | 10.44 | 1,568,700 |
19 abr 2024 | 10.02 | 10.32 | 10.02 | 10.28 | 10.28 | 1,104,000 |
18 abr 2024 | 10.01 | 10.05 | 9.95 | 10.04 | 10.04 | 1,067,700 |
17 abr 2024 | 10.10 | 10.10 | 9.99 | 9.99 | 9.99 | 1,061,000 |
16 abr 2024 | 9.91 | 10.04 | 9.84 | 10.02 | 10.02 | 1,227,000 |
15 abr 2024 | 9.85 | 9.96 | 9.80 | 9.93 | 9.93 | 838,200 |
12 abr 2024 | 9.90 | 9.99 | 9.81 | 9.85 | 9.85 | 739,300 |
11 abr 2024 | 10.09 | 10.14 | 9.85 | 9.93 | 9.93 | 1,062,800 |
10 abr 2024 | 10.21 | 10.22 | 9.91 | 10.01 | 10.01 | 1,414,900 |
09 abr 2024 | 10.30 | 10.42 | 10.30 | 10.36 | 10.36 | 741,300 |
08 abr 2024 | 10.28 | 10.49 | 10.28 | 10.30 | 10.30 | 691,100 |
05 abr 2024 | 10.28 | 10.34 | 10.22 | 10.25 | 10.25 | 605,600 |
04 abr 2024 | 10.40 | 10.46 | 10.23 | 10.30 | 10.30 | 903,600 |
03 abr 2024 | 10.52 | 10.56 | 10.28 | 10.34 | 10.34 | 1,115,600 |
02 abr 2024 | 10.65 | 10.68 | 10.49 | 10.55 | 10.55 | 1,221,800 |
01 abr 2024 | 11.00 | 11.00 | 10.71 | 10.71 | 10.71 | 781,200 |
28 mar 2024 | 10.96 | 11.07 | 10.89 | 10.96 | 10.96 | 933,900 |
27 mar 2024 | 10.75 | 10.92 | 10.66 | 10.91 | 10.91 | 896,800 |
26 mar 2024 | 10.75 | 10.78 | 10.59 | 10.67 | 10.67 | 754,100 |
25 mar 2024 | 10.88 | 10.91 | 10.69 | 10.71 | 10.71 | 613,500 |
22 mar 2024 | 11.03 | 11.03 | 10.75 | 10.80 | 10.80 | 816,300 |
21 mar 2024 | 10.90 | 11.30 | 10.84 | 11.02 | 11.02 | 1,180,700 |
20 mar 2024 | 10.80 | 10.95 | 10.69 | 10.90 | 10.90 | 755,600 |
19 mar 2024 | 10.70 | 10.91 | 10.67 | 10.85 | 10.85 | 884,100 |
18 mar 2024 | 10.79 | 10.89 | 10.63 | 10.78 | 10.78 | 986,600 |
15 mar 2024 | 10.75 | 10.93 | 10.69 | 10.79 | 10.79 | 1,879,300 |
14 mar 2024 | 11.14 | 11.23 | 10.73 | 10.82 | 10.82 | 1,066,200 |
13 mar 2024 | 11.20 | 11.28 | 11.13 | 11.17 | 11.17 | 782,300 |
12 mar 2024 | 11.15 | 11.30 | 11.04 | 11.20 | 11.20 | 910,300 |
11 mar 2024 | 11.09 | 11.20 | 11.01 | 11.11 | 11.11 | 731,000 |
08 mar 2024 | 11.09 | 11.20 | 11.06 | 11.13 | 11.13 | 701,600 |
07 mar 2024 | 11.00 | 11.14 | 10.95 | 11.04 | 11.04 | 690,000 |
06 mar 2024 | 10.91 | 11.04 | 10.86 | 10.93 | 10.93 | 1,014,000 |
05 mar 2024 | 10.89 | 11.04 | 10.82 | 10.85 | 10.85 | 1,018,100 |
04 mar 2024 | 10.79 | 10.95 | 10.72 | 10.92 | 10.92 | 1,111,300 |
01 mar 2024 | 10.94 | 10.97 | 10.70 | 10.83 | 10.83 | 1,287,700 |
01 mar 2024 | 0.2 Dividendo | |||||
29 feb 2024 | 11.31 | 11.33 | 11.07 | 11.16 | 10.96 | 1,252,100 |
28 feb 2024 | 11.12 | 11.22 | 11.05 | 11.16 | 10.96 | 747,000 |
27 feb 2024 | 11.31 | 11.38 | 11.13 | 11.16 | 10.96 | 787,000 |
26 feb 2024 | 11.25 | 11.35 | 11.15 | 11.28 | 11.08 | 657,800 |
23 feb 2024 | 11.19 | 11.30 | 11.11 | 11.26 | 11.06 | 939,900 |
22 feb 2024 | 11.10 | 11.27 | 11.01 | 11.19 | 10.99 | 845,000 |
21 feb 2024 | 11.13 | 11.20 | 11.01 | 11.12 | 10.92 | 987,200 |
20 feb 2024 | 11.27 | 11.50 | 11.00 | 11.09 | 10.89 | 1,561,400 |
16 feb 2024 | 11.21 | 11.43 | 11.07 | 11.33 | 11.13 | 1,106,000 |
15 feb 2024 | 11.76 | 11.76 | 11.12 | 11.29 | 11.09 | 2,339,100 |
14 feb 2024 | 10.74 | 11.79 | 10.43 | 11.77 | 11.56 | 2,822,600 |
13 feb 2024 | 10.24 | 10.36 | 10.14 | 10.22 | 10.04 | 1,568,000 |
12 feb 2024 | 10.04 | 10.57 | 9.99 | 10.50 | 10.31 | 2,355,700 |
09 feb 2024 | 9.98 | 9.98 | 9.80 | 9.95 | 9.77 | 1,363,800 |
08 feb 2024 | 10.06 | 10.08 | 9.84 | 9.91 | 9.73 | 2,905,200 |
07 feb 2024 | 10.40 | 10.40 | 10.05 | 10.06 | 9.88 | 1,388,700 |
06 feb 2024 | 10.25 | 10.45 | 10.18 | 10.39 | 10.20 | 629,000 |
05 feb 2024 | 10.35 | 10.41 | 10.21 | 10.25 | 10.07 | 568,200 |
02 feb 2024 | 10.54 | 10.58 | 10.40 | 10.44 | 10.25 | 580,100 |
01 feb 2024 | 10.48 | 10.67 | 10.45 | 10.66 | 10.47 | 706,000 |
31 ene 2024 | 10.79 | 10.80 | 10.44 | 10.47 | 10.28 | 770,800 |
30 ene 2024 | 10.77 | 10.83 | 10.70 | 10.80 | 10.61 | 561,400 |
29 ene 2024 | 10.90 | 10.91 | 10.75 | 10.85 | 10.66 | 521,000 |
26 ene 2024 | 10.98 | 11.06 | 10.88 | 10.88 | 10.69 | 726,900 |
25 ene 2024 | 10.85 | 10.89 | 10.64 | 10.85 | 10.66 | 648,700 |
24 ene 2024 | 10.85 | 10.87 | 10.70 | 10.72 | 10.53 | 765,600 |
23 ene 2024 | 10.63 | 10.81 | 10.48 | 10.78 | 10.59 | 1,004,500 |
22 ene 2024 | 10.39 | 10.54 | 10.34 | 10.52 | 10.33 | 1,536,700 |
19 ene 2024 | 10.34 | 10.38 | 10.14 | 10.29 | 10.11 | 2,874,000 |
18 ene 2024 | 10.30 | 10.39 | 10.19 | 10.31 | 10.13 | 1,008,000 |
17 ene 2024 | 10.54 | 10.58 | 10.30 | 10.30 | 10.12 | 901,500 |
16 ene 2024 | 10.87 | 10.96 | 10.65 | 10.66 | 10.47 | 806,100 |
12 ene 2024 | 11.05 | 11.09 | 10.88 | 10.92 | 10.72 | 525,600 |
11 ene 2024 | 10.92 | 11.01 | 10.83 | 11.01 | 10.81 | 657,300 |
10 ene 2024 | 11.05 | 11.14 | 10.88 | 10.92 | 10.72 | 778,100 |
09 ene 2024 | 11.37 | 11.37 | 10.98 | 11.02 | 10.82 | 762,900 |
08 ene 2024 | 11.37 | 11.50 | 11.34 | 11.47 | 11.26 | 550,500 |
05 ene 2024 | 11.34 | 11.45 | 11.30 | 11.35 | 11.15 | 593,500 |
04 ene 2024 | 11.43 | 11.53 | 11.39 | 11.39 | 11.19 | 691,300 |
03 ene 2024 | 11.48 | 11.53 | 11.32 | 11.33 | 11.13 | 876,800 |
02 ene 2024 | 11.25 | 11.58 | 11.23 | 11.46 | 11.25 | 734,800 |
29 dic 2023 | 11.42 | 11.45 | 11.28 | 11.28 | 11.08 | 676,600 |
28 dic 2023 | 11.40 | 11.51 | 11.37 | 11.42 | 11.22 | 490,000 |
27 dic 2023 | 11.38 | 11.52 | 11.36 | 11.42 | 11.22 | 586,100 |
26 dic 2023 | 11.24 | 11.41 | 11.21 | 11.35 | 11.15 | 449,000 |
22 dic 2023 | 11.30 | 11.39 | 11.21 | 11.22 | 11.02 | 572,900 |
21 dic 2023 | 11.34 | 11.41 | 11.12 | 11.21 | 11.01 | 645,100 |
20 dic 2023 | 11.49 | 11.57 | 11.24 | 11.24 | 11.04 | 869,700 |
19 dic 2023 | 11.36 | 11.72 | 11.26 | 11.55 | 11.34 | 1,259,400 |
18 dic 2023 | 11.32 | 11.47 | 11.14 | 11.24 | 11.04 | 847,600 |
15 dic 2023 | 11.67 | 11.68 | 11.23 | 11.25 | 11.05 | 2,876,300 |
14 dic 2023 | 11.84 | 11.88 | 11.58 | 11.68 | 11.47 | 1,372,300 |
13 dic 2023 | 11.12 | 11.72 | 11.08 | 11.70 | 11.49 | 1,195,300 |
12 dic 2023 | 11.02 | 11.23 | 10.94 | 11.17 | 10.97 | 802,500 |
*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. |