Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 sept 2024 | 11.94 | 11.92 | 11.78 | 11.82 | 11.82 | 12,315 |
06 sept 2024 | 11.94 | 11.94 | 11.74 | 11.74 | 11.74 | 26,202 |
05 sept 2024 | 12.10 | 12.10 | 11.94 | 11.94 | 11.94 | 7,159 |
04 sept 2024 | 11.92 | 12.10 | 11.92 | 12.04 | 12.04 | 9,772 |
03 sept 2024 | 12.18 | 12.18 | 11.94 | 11.96 | 11.96 | - |
02 sept 2024 | 12.26 | 12.26 | 12.10 | 12.16 | 12.16 | 8,588 |
30 ago 2024 | 12.18 | 12.34 | 12.18 | 12.28 | 12.28 | 20,144 |
29 ago 2024 | 12.14 | 12.32 | 12.14 | 12.24 | 12.24 | 10,058 |
28 ago 2024 | 12.18 | 12.22 | 12.12 | 12.20 | 12.20 | 4,979 |
27 ago 2024 | 12.20 | 12.28 | 12.06 | 12.14 | 12.14 | 12,008 |
26 ago 2024 | 12.26 | 12.26 | 12.08 | 12.14 | 12.14 | 11,158 |
23 ago 2024 | 12.14 | 12.26 | 12.02 | 12.22 | 12.22 | 10,534 |
22 ago 2024 | 12.00 | 12.08 | 11.98 | 12.08 | 12.08 | 10,202 |
21 ago 2024 | 12.02 | 12.08 | 11.94 | 12.04 | 12.04 | 13,388 |
20 ago 2024 | 12.22 | 12.24 | 12.00 | 12.10 | 12.10 | 11,838 |
19 ago 2024 | 12.22 | 12.32 | 12.10 | 12.30 | 12.30 | 18,310 |
16 ago 2024 | 12.28 | 12.28 | 12.04 | 12.14 | 12.14 | 12,244 |
15 ago 2024 | 12.26 | 12.26 | 12.02 | 12.22 | 12.22 | 3,917 |
14 ago 2024 | 12.20 | 12.20 | 12.10 | 12.18 | 12.18 | 4,702 |
13 ago 2024 | 12.10 | 12.16 | 12.02 | 12.16 | 12.16 | 12,274 |
12 ago 2024 | 12.34 | 12.34 | 12.04 | 12.10 | 12.10 | 17,373 |
09 ago 2024 | 12.14 | 12.26 | 12.10 | 12.16 | 12.16 | 16,639 |
08 ago 2024 | 11.90 | 12.10 | 11.80 | 12.08 | 12.08 | 27,798 |
07 ago 2024 | 11.64 | 11.88 | 11.64 | 11.86 | 11.86 | 21,178 |
06 ago 2024 | 11.58 | 11.80 | 11.52 | 11.62 | 11.62 | 38,306 |
05 ago 2024 | 11.84 | 11.92 | 11.62 | 11.66 | 11.66 | 55,576 |
02 ago 2024 | 12.34 | 12.40 | 12.10 | 12.10 | 12.10 | 45,962 |
01 ago 2024 | 12.56 | 12.64 | 12.40 | 12.40 | 12.40 | 71,782 |
31 jul 2024 | 12.60 | 12.70 | 12.48 | 12.48 | 12.48 | 29,789 |
30 jul 2024 | 12.56 | 12.72 | 12.42 | 12.46 | 12.46 | 21,789 |
29 jul 2024 | 12.70 | 12.78 | 12.58 | 12.66 | 12.66 | 20,668 |
26 jul 2024 | 12.70 | 12.72 | 12.50 | 12.60 | 12.60 | 51,278 |
25 jul 2024 | 13.20 | 13.32 | 12.50 | 12.70 | 12.70 | 216,221 |
24 jul 2024 | 13.46 | 13.46 | 13.18 | 13.22 | 13.22 | 6,258 |
23 jul 2024 | 13.38 | 13.44 | 13.28 | 13.34 | 13.34 | 15,519 |
22 jul 2024 | 13.40 | 13.46 | 13.30 | 13.42 | 13.42 | 12,888 |
19 jul 2024 | 13.32 | 13.36 | 13.30 | 13.34 | 13.34 | 6,421 |
18 jul 2024 | 13.48 | 13.48 | 13.36 | 13.40 | 13.40 | 16,019 |
17 jul 2024 | 13.34 | 13.46 | 13.34 | 13.46 | 13.46 | 8,015 |
16 jul 2024 | 13.44 | 13.46 | 13.30 | 13.36 | 13.36 | 18,006 |
15 jul 2024 | 13.48 | 13.48 | 13.32 | 13.34 | 13.34 | 14,177 |
12 jul 2024 | 13.46 | 13.48 | 13.36 | 13.44 | 13.44 | 7,414 |
11 jul 2024 | 13.36 | 13.54 | 13.30 | 13.42 | 13.42 | 20,858 |
10 jul 2024 | 13.24 | 13.30 | 13.18 | 13.30 | 13.30 | 23,422 |
09 jul 2024 | 13.30 | 13.30 | 13.14 | 13.20 | 13.20 | 27,377 |
08 jul 2024 | 13.18 | 13.26 | 13.16 | 13.18 | 13.18 | 10,970 |
05 jul 2024 | 13.20 | 13.36 | 13.18 | 13.26 | 13.26 | 15,141 |
04 jul 2024 | 13.28 | 13.32 | 13.16 | 13.32 | 13.32 | 18,706 |
03 jul 2024 | 13.14 | 13.26 | 13.10 | 13.26 | 13.26 | 15,410 |
02 jul 2024 | 13.28 | 13.28 | 12.96 | 13.12 | 13.12 | 28,786 |
01 jul 2024 | 13.24 | 13.48 | 13.18 | 13.20 | 13.20 | 40,515 |
28 jun 2024 | 13.12 | 13.24 | 13.06 | 13.16 | 13.16 | 27,985 |
27 jun 2024 | 13.02 | 13.08 | 13.00 | 13.04 | 13.04 | 11,636 |
26 jun 2024 | 13.12 | 13.20 | 13.00 | 13.02 | 13.02 | 48,293 |
25 jun 2024 | 13.12 | 13.16 | 13.04 | 13.04 | 13.04 | 30,174 |
24 jun 2024 | 13.06 | 13.14 | 13.02 | 13.06 | 13.06 | 20,177 |
21 jun 2024 | 13.12 | 13.16 | 12.98 | 12.98 | 12.98 | 373,763 |
20 jun 2024 | 13.00 | 13.18 | 13.00 | 13.14 | 13.14 | 21,776 |
19 jun 2024 | 13.22 | 13.22 | 13.04 | 13.04 | 13.04 | 34,782 |
18 jun 2024 | 13.20 | 13.32 | 13.20 | 13.24 | 13.24 | 9,063 |
17 jun 2024 | 13.34 | 13.34 | 13.20 | 13.22 | 13.22 | 26,910 |
14 jun 2024 | 13.38 | 13.38 | 13.22 | 13.26 | 13.26 | 27,590 |
13 jun 2024 | 13.72 | 13.72 | 13.38 | 13.38 | 13.38 | 33,522 |
12 jun 2024 | 13.54 | 13.70 | 13.48 | 13.64 | 13.64 | 43,100 |
11 jun 2024 | 13.50 | 13.54 | 13.44 | 13.48 | 13.48 | 32,409 |
10 jun 2024 | 13.40 | 13.56 | 13.34 | 13.48 | 13.48 | 43,579 |
07 jun 2024 | 13.32 | 13.46 | 13.28 | 13.46 | 13.46 | 38,866 |
06 jun 2024 | 13.28 | 13.42 | 13.28 | 13.34 | 13.34 | 13,151 |
05 jun 2024 | 13.42 | 13.42 | 13.28 | 13.36 | 13.36 | 19,955 |
04 jun 2024 | 13.68 | 13.68 | 13.38 | 13.38 | 13.38 | 36,271 |
03 jun 2024 | 13.50 | 13.68 | 13.46 | 13.64 | 13.64 | 52,637 |
31 may 2024 | 13.32 | 13.72 | 13.32 | 13.72 | 13.72 | 58,332 |
30 may 2024 | 13.32 | 13.46 | 13.28 | 13.46 | 13.46 | 24,780 |
29 may 2024 | 13.50 | 13.52 | 13.34 | 13.34 | 13.34 | 19,903 |
28 may 2024 | 13.38 | 13.54 | 13.28 | 13.52 | 13.52 | 49,552 |
27 may 2024 | 13.12 | 13.36 | 13.08 | 13.36 | 13.36 | 44,471 |
24 may 2024 | 12.94 | 13.10 | 12.94 | 13.04 | 13.04 | 23,249 |
23 may 2024 | 13.12 | 13.12 | 13.00 | 13.00 | 13.00 | 32,486 |
22 may 2024 | 13.12 | 13.18 | 13.02 | 13.02 | 13.02 | 37,431 |
21 may 2024 | 13.16 | 13.22 | 13.00 | 13.18 | 13.18 | 44,567 |
20 may 2024 | 13.12 | 13.40 | 13.12 | 13.24 | 13.24 | 29,552 |
17 may 2024 | 13.20 | 13.26 | 13.06 | 13.08 | 13.08 | 34,415 |
16 may 2024 | 13.06 | 13.12 | 13.00 | 13.12 | 13.12 | 37,264 |
15 may 2024 | 12.92 | 13.16 | 12.92 | 13.08 | 13.08 | 59,821 |
15 may 2024 | 0.65 Dividendo | |||||
14 may 2024 | 13.54 | 13.58 | 13.44 | 13.50 | 12.85 | 46,373 |
13 may 2024 | 13.52 | 13.64 | 13.46 | 13.56 | 12.91 | 50,967 |
10 may 2024 | 13.48 | 13.52 | 13.46 | 13.52 | 12.87 | 26,299 |
09 may 2024 | 13.44 | 13.58 | 13.44 | 13.50 | 12.85 | 20,567 |
08 may 2024 | 13.56 | 13.58 | 13.46 | 13.46 | 12.81 | 27,719 |
07 may 2024 | 13.60 | 13.62 | 13.44 | 13.54 | 12.89 | 38,769 |
06 may 2024 | 13.30 | 13.60 | 13.30 | 13.54 | 12.89 | 24,607 |
03 may 2024 | 13.18 | 13.26 | 13.16 | 13.26 | 12.62 | 64,451 |
02 may 2024 | 13.28 | 13.28 | 13.12 | 13.22 | 12.58 | 30,873 |
30 abr 2024 | 13.46 | 13.46 | 13.20 | 13.20 | 12.56 | 20,788 |
29 abr 2024 | 13.14 | 13.42 | 13.10 | 13.38 | 12.74 | 37,434 |
26 abr 2024 | 13.08 | 13.22 | 13.08 | 13.18 | 12.55 | 22,098 |
25 abr 2024 | 13.10 | 13.14 | 13.00 | 13.06 | 12.43 | 18,914 |
24 abr 2024 | 13.22 | 13.26 | 13.14 | 13.18 | 12.55 | 21,568 |
23 abr 2024 | 13.22 | 13.36 | 13.22 | 13.28 | 12.64 | 14,545 |
*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. |