Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 may 2024 | 15.14 | 15.31 | 15.03 | 15.10 | 15.10 | 398,900 |
29 may 2024 | 15.17 | 15.39 | 15.12 | 15.19 | 15.19 | 566,800 |
28 may 2024 | 15.53 | 15.54 | 15.21 | 15.40 | 15.40 | 795,000 |
24 may 2024 | 15.13 | 15.22 | 14.90 | 15.12 | 15.12 | 806,300 |
23 may 2024 | 15.40 | 15.47 | 14.82 | 15.04 | 15.04 | 1,063,200 |
22 may 2024 | 15.23 | 15.37 | 15.13 | 15.23 | 15.23 | 728,900 |
21 may 2024 | 15.41 | 15.45 | 14.78 | 15.13 | 15.13 | 2,481,900 |
20 may 2024 | 16.22 | 16.46 | 16.17 | 16.45 | 16.45 | 822,700 |
17 may 2024 | 16.11 | 16.21 | 15.97 | 16.18 | 16.18 | 642,100 |
16 may 2024 | 15.88 | 16.11 | 15.81 | 16.11 | 16.11 | 433,400 |
15 may 2024 | 15.92 | 16.09 | 15.79 | 15.86 | 15.86 | 501,200 |
14 may 2024 | 15.75 | 15.91 | 15.61 | 15.77 | 15.77 | 385,900 |
14 may 2024 | 0.06 Dividendo | |||||
13 may 2024 | 15.52 | 15.81 | 15.36 | 15.71 | 15.65 | 529,900 |
10 may 2024 | 15.59 | 15.68 | 15.44 | 15.52 | 15.46 | 766,400 |
09 may 2024 | 15.38 | 15.51 | 15.31 | 15.50 | 15.44 | 405,000 |
08 may 2024 | 15.45 | 15.54 | 15.29 | 15.41 | 15.35 | 1,087,200 |
07 may 2024 | 15.50 | 15.65 | 15.42 | 15.51 | 15.45 | 481,600 |
06 may 2024 | 15.27 | 15.63 | 15.24 | 15.55 | 15.49 | 761,800 |
03 may 2024 | 15.40 | 15.44 | 15.10 | 15.15 | 15.09 | 808,000 |
02 may 2024 | 15.40 | 15.41 | 14.95 | 15.33 | 15.27 | 1,289,000 |
01 may 2024 | 13.60 | 15.88 | 13.60 | 15.37 | 15.31 | 1,893,300 |
30 abr 2024 | 13.31 | 13.35 | 13.06 | 13.06 | 13.01 | 466,400 |
29 abr 2024 | 13.57 | 13.71 | 13.31 | 13.40 | 13.35 | 504,900 |
26 abr 2024 | 13.65 | 13.73 | 13.54 | 13.54 | 13.49 | 359,200 |
25 abr 2024 | 13.56 | 13.59 | 13.39 | 13.58 | 13.53 | 394,800 |
24 abr 2024 | 13.55 | 13.83 | 13.47 | 13.71 | 13.66 | 566,900 |
23 abr 2024 | 13.18 | 13.61 | 13.18 | 13.47 | 13.42 | 477,500 |
22 abr 2024 | 13.02 | 13.28 | 12.96 | 13.18 | 13.13 | 429,600 |
19 abr 2024 | 12.82 | 13.02 | 12.72 | 12.94 | 12.89 | 607,600 |
18 abr 2024 | 12.83 | 13.01 | 12.83 | 12.85 | 12.80 | 387,200 |
17 abr 2024 | 13.04 | 13.11 | 12.80 | 12.80 | 12.75 | 407,100 |
16 abr 2024 | 12.92 | 13.08 | 12.83 | 13.00 | 12.95 | 364,600 |
15 abr 2024 | 13.22 | 13.22 | 12.85 | 12.94 | 12.89 | 478,000 |
12 abr 2024 | 13.48 | 13.56 | 13.03 | 13.10 | 13.05 | 465,500 |
11 abr 2024 | 13.25 | 13.65 | 13.21 | 13.62 | 13.57 | 497,000 |
10 abr 2024 | 13.53 | 13.56 | 13.15 | 13.19 | 13.14 | 412,100 |
09 abr 2024 | 13.53 | 13.70 | 13.53 | 13.69 | 13.64 | 324,900 |
08 abr 2024 | 13.46 | 13.60 | 13.43 | 13.52 | 13.47 | 331,600 |
05 abr 2024 | 13.47 | 13.54 | 13.36 | 13.44 | 13.39 | 328,300 |
04 abr 2024 | 13.52 | 13.74 | 13.41 | 13.45 | 13.40 | 466,700 |
03 abr 2024 | 13.39 | 13.55 | 13.34 | 13.39 | 13.34 | 390,700 |
02 abr 2024 | 13.47 | 13.54 | 13.33 | 13.42 | 13.37 | 539,500 |
01 abr 2024 | 13.73 | 13.76 | 13.54 | 13.68 | 13.63 | 364,800 |
28 mar 2024 | 13.68 | 13.82 | 13.61 | 13.69 | 13.64 | 473,800 |
27 mar 2024 | 13.63 | 13.70 | 13.51 | 13.68 | 13.63 | 354,600 |
26 mar 2024 | 13.78 | 13.80 | 13.51 | 13.52 | 13.47 | 380,800 |
25 mar 2024 | 13.70 | 13.79 | 13.63 | 13.69 | 13.64 | 324,900 |
22 mar 2024 | 13.90 | 13.96 | 13.62 | 13.63 | 13.58 | 495,900 |
21 mar 2024 | 13.65 | 14.03 | 13.64 | 13.80 | 13.75 | 635,400 |
20 mar 2024 | 13.36 | 13.64 | 13.27 | 13.58 | 13.53 | 712,000 |
19 mar 2024 | 13.31 | 13.43 | 13.13 | 13.27 | 13.22 | 643,300 |
18 mar 2024 | 13.73 | 13.77 | 13.31 | 13.38 | 13.33 | 1,008,300 |
15 mar 2024 | 14.17 | 14.45 | 13.60 | 13.64 | 13.59 | 6,618,900 |
14 mar 2024 | 14.60 | 14.65 | 14.28 | 14.50 | 14.44 | 921,200 |
13 mar 2024 | 14.82 | 14.91 | 14.65 | 14.66 | 14.60 | 877,700 |
12 mar 2024 | 14.61 | 14.93 | 14.56 | 14.85 | 14.79 | 1,295,600 |
11 mar 2024 | 13.79 | 14.76 | 13.61 | 14.66 | 14.60 | 1,589,300 |
08 mar 2024 | 13.47 | 13.63 | 13.45 | 13.52 | 13.47 | 411,300 |
07 mar 2024 | 13.66 | 13.72 | 13.40 | 13.45 | 13.40 | 763,400 |
06 mar 2024 | 13.42 | 13.65 | 13.36 | 13.55 | 13.50 | 623,400 |
05 mar 2024 | 13.51 | 13.57 | 13.13 | 13.29 | 13.24 | 559,600 |
04 mar 2024 | 13.68 | 13.78 | 13.48 | 13.60 | 13.55 | 481,700 |
01 mar 2024 | 13.30 | 13.65 | 13.27 | 13.65 | 13.60 | 573,000 |
29 feb 2024 | 13.32 | 13.45 | 13.13 | 13.31 | 13.26 | 712,000 |
28 feb 2024 | 13.27 | 13.43 | 13.15 | 13.22 | 13.17 | 1,503,700 |
27 feb 2024 | 13.52 | 13.57 | 13.28 | 13.30 | 13.25 | 781,800 |
26 feb 2024 | 13.25 | 13.51 | 13.21 | 13.45 | 13.40 | 510,700 |
23 feb 2024 | 13.14 | 13.44 | 13.13 | 13.27 | 13.22 | 478,700 |
22 feb 2024 | 12.97 | 13.16 | 12.94 | 13.13 | 13.08 | 772,000 |
21 feb 2024 | 12.85 | 12.91 | 12.75 | 12.89 | 12.84 | 532,300 |
20 feb 2024 | 12.90 | 12.99 | 12.85 | 12.92 | 12.87 | 434,300 |
16 feb 2024 | 13.01 | 13.20 | 12.92 | 12.99 | 12.94 | 557,300 |
15 feb 2024 | 13.02 | 13.12 | 12.88 | 13.11 | 13.06 | 430,200 |
15 feb 2024 | 0.06 Dividendo | |||||
14 feb 2024 | 12.97 | 13.08 | 12.82 | 13.01 | 12.90 | 404,800 |
13 feb 2024 | 12.87 | 13.06 | 12.78 | 12.86 | 12.75 | 671,600 |
12 feb 2024 | 13.25 | 13.31 | 13.09 | 13.19 | 13.08 | 445,000 |
09 feb 2024 | 12.75 | 13.24 | 12.65 | 13.24 | 13.13 | 703,200 |
08 feb 2024 | 12.96 | 13.10 | 12.64 | 12.65 | 12.54 | 1,461,100 |
07 feb 2024 | 12.80 | 13.04 | 12.40 | 12.96 | 12.85 | 1,103,400 |
06 feb 2024 | 12.88 | 13.15 | 12.79 | 13.04 | 12.93 | 1,122,500 |
05 feb 2024 | 13.06 | 13.09 | 12.91 | 12.93 | 12.82 | 728,600 |
02 feb 2024 | 13.32 | 13.32 | 13.12 | 13.15 | 13.04 | 486,300 |
01 feb 2024 | 13.41 | 13.51 | 13.28 | 13.41 | 13.30 | 421,000 |
31 ene 2024 | 13.59 | 13.67 | 13.36 | 13.37 | 13.26 | 545,800 |
30 ene 2024 | 13.78 | 13.90 | 13.47 | 13.58 | 13.47 | 945,900 |
29 ene 2024 | 13.65 | 13.80 | 13.50 | 13.78 | 13.66 | 553,000 |
26 ene 2024 | 13.98 | 13.98 | 13.79 | 13.79 | 13.67 | 402,100 |
25 ene 2024 | 14.09 | 14.17 | 13.78 | 13.92 | 13.80 | 419,200 |
24 ene 2024 | 14.03 | 14.05 | 13.89 | 13.93 | 13.81 | 320,600 |
23 ene 2024 | 14.01 | 14.14 | 13.88 | 13.92 | 13.80 | 642,600 |
22 ene 2024 | 13.70 | 14.03 | 13.58 | 13.90 | 13.78 | 675,800 |
19 ene 2024 | 13.70 | 13.72 | 13.53 | 13.58 | 13.47 | 552,500 |
18 ene 2024 | 13.48 | 13.67 | 13.42 | 13.65 | 13.54 | 306,200 |
17 ene 2024 | 13.43 | 13.54 | 13.34 | 13.37 | 13.26 | 377,300 |
16 ene 2024 | 13.47 | 13.63 | 13.46 | 13.52 | 13.41 | 479,400 |
12 ene 2024 | 13.52 | 13.64 | 13.47 | 13.55 | 13.44 | 256,100 |
11 ene 2024 | 13.27 | 13.47 | 13.19 | 13.45 | 13.34 | 382,200 |
10 ene 2024 | 13.09 | 13.27 | 13.09 | 13.27 | 13.16 | 295,600 |
*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. |