Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 16.76 | 16.84 | 16.67 | 16.72 | 16.72 | 76,580 |
23 may 2024 | 17.22 | 17.24 | 16.62 | 16.72 | 16.72 | 557,100 |
22 may 2024 | 16.97 | 17.45 | 16.76 | 17.04 | 17.04 | 559,700 |
21 may 2024 | 17.11 | 17.21 | 17.03 | 17.07 | 17.07 | 2,521,800 |
20 may 2024 | 16.97 | 17.29 | 16.85 | 17.29 | 17.29 | 883,800 |
17 may 2024 | 16.96 | 17.17 | 16.83 | 17.08 | 17.08 | 1,748,400 |
16 may 2024 | 16.58 | 16.69 | 16.55 | 16.64 | 16.64 | 82,800 |
15 may 2024 | 16.49 | 16.65 | 16.35 | 16.65 | 16.65 | 232,300 |
14 may 2024 | 16.56 | 16.57 | 16.32 | 16.53 | 16.53 | 617,500 |
13 may 2024 | 17.27 | 17.41 | 16.90 | 16.96 | 16.96 | 420,400 |
10 may 2024 | 17.41 | 17.41 | 17.26 | 17.38 | 17.38 | 336,800 |
09 may 2024 | 16.68 | 17.21 | 16.68 | 17.16 | 17.16 | 2,020,600 |
08 may 2024 | 16.53 | 16.65 | 16.50 | 16.57 | 16.57 | 622,400 |
07 may 2024 | 16.83 | 16.89 | 16.71 | 16.78 | 16.78 | 612,900 |
06 may 2024 | 16.92 | 17.03 | 16.77 | 16.99 | 16.99 | 394,800 |
03 may 2024 | 17.36 | 17.36 | 16.60 | 17.04 | 17.04 | 580,600 |
02 may 2024 | 16.51 | 17.60 | 16.43 | 17.44 | 17.44 | 381,700 |
01 may 2024 | 16.33 | 16.64 | 16.30 | 16.37 | 16.37 | 199,600 |
30 abr 2024 | 16.58 | 16.61 | 16.37 | 16.40 | 16.40 | 643,600 |
29 abr 2024 | 16.82 | 17.32 | 16.76 | 17.23 | 17.23 | 779,300 |
26 abr 2024 | 16.83 | 16.83 | 16.39 | 16.53 | 16.53 | 943,600 |
25 abr 2024 | 15.54 | 16.07 | 15.52 | 16.05 | 16.05 | 1,800,900 |
24 abr 2024 | 13.27 | 13.77 | 13.27 | 13.67 | 13.67 | 2,152,400 |
23 abr 2024 | 12.91 | 13.22 | 12.86 | 13.16 | 13.16 | 609,100 |
22 abr 2024 | 13.17 | 13.47 | 13.07 | 13.40 | 13.40 | 240,900 |
19 abr 2024 | 13.50 | 13.62 | 13.47 | 13.53 | 13.53 | 155,000 |
18 abr 2024 | 13.64 | 13.64 | 13.50 | 13.55 | 13.55 | 374,000 |
17 abr 2024 | 13.68 | 13.72 | 13.45 | 13.50 | 13.50 | 851,900 |
16 abr 2024 | 13.11 | 13.22 | 12.97 | 13.19 | 13.19 | 532,500 |
15 abr 2024 | 13.67 | 13.68 | 13.45 | 13.52 | 13.52 | 446,300 |
12 abr 2024 | 13.91 | 14.02 | 13.56 | 13.62 | 13.62 | 326,500 |
11 abr 2024 | 13.64 | 13.64 | 13.31 | 13.52 | 13.52 | 350,400 |
10 abr 2024 | 13.40 | 13.72 | 13.34 | 13.59 | 13.59 | 738,700 |
09 abr 2024 | 14.03 | 14.09 | 13.88 | 14.09 | 14.09 | 569,600 |
08 abr 2024 | 13.61 | 13.78 | 13.49 | 13.77 | 13.77 | 481,100 |
05 abr 2024 | 13.27 | 13.38 | 13.18 | 13.31 | 13.31 | 784,200 |
04 abr 2024 | 13.51 | 13.53 | 13.19 | 13.23 | 13.23 | 694,000 |
03 abr 2024 | 12.90 | 13.13 | 12.85 | 13.13 | 13.13 | 1,085,000 |
02 abr 2024 | 12.86 | 13.09 | 12.77 | 13.09 | 13.09 | 1,849,500 |
01 abr 2024 | 12.60 | 12.67 | 12.51 | 12.60 | 12.60 | 736,100 |
28 mar 2024 | 12.37 | 12.44 | 12.28 | 12.43 | 12.43 | 405,300 |
27 mar 2024 | 11.98 | 12.30 | 11.97 | 12.30 | 12.30 | 872,600 |
26 mar 2024 | 12.20 | 12.21 | 12.09 | 12.15 | 12.15 | 939,800 |
25 mar 2024 | 12.31 | 12.44 | 12.22 | 12.24 | 12.24 | 1,559,800 |
22 mar 2024 | 12.12 | 12.29 | 12.12 | 12.21 | 12.21 | 1,143,400 |
21 mar 2024 | 12.40 | 12.45 | 12.15 | 12.17 | 12.17 | 302,600 |
20 mar 2024 | 11.81 | 11.96 | 11.67 | 11.92 | 11.92 | 306,500 |
19 mar 2024 | 11.53 | 11.64 | 11.45 | 11.56 | 11.56 | 243,000 |
18 mar 2024 | 11.87 | 11.87 | 11.60 | 11.63 | 11.63 | 212,800 |
15 mar 2024 | 11.60 | 11.98 | 11.60 | 11.85 | 11.85 | 295,400 |
14 mar 2024 | 11.84 | 11.84 | 11.59 | 11.69 | 11.69 | 253,800 |
14 mar 2024 | 0.205 Dividendo | |||||
13 mar 2024 | 11.85 | 12.52 | 11.85 | 12.40 | 12.20 | 231,600 |
12 mar 2024 | 11.94 | 11.96 | 11.72 | 11.82 | 11.62 | 177,400 |
11 mar 2024 | 11.65 | 11.91 | 11.62 | 11.89 | 11.69 | 226,700 |
08 mar 2024 | 12.00 | 12.09 | 11.86 | 11.87 | 11.67 | 580,300 |
07 mar 2024 | 11.72 | 11.96 | 11.68 | 11.93 | 11.73 | 1,016,900 |
06 mar 2024 | 11.22 | 11.47 | 11.18 | 11.32 | 11.13 | 567,200 |
05 mar 2024 | 10.69 | 10.89 | 10.69 | 10.82 | 10.65 | 320,000 |
04 mar 2024 | 10.91 | 10.92 | 10.76 | 10.85 | 10.67 | 210,500 |
01 mar 2024 | 10.87 | 11.34 | 10.79 | 11.21 | 11.02 | 645,300 |
29 feb 2024 | 10.94 | 11.04 | 10.73 | 10.80 | 10.62 | 451,400 |
28 feb 2024 | 10.84 | 10.89 | 10.79 | 10.81 | 10.63 | 280,800 |
27 feb 2024 | 11.26 | 11.27 | 11.16 | 11.23 | 11.04 | 226,300 |
26 feb 2024 | 11.04 | 11.10 | 10.93 | 11.01 | 10.83 | 296,000 |
23 feb 2024 | 11.34 | 11.53 | 11.31 | 11.36 | 11.17 | 197,200 |
22 feb 2024 | 11.37 | 11.40 | 11.17 | 11.22 | 11.03 | 379,400 |
21 feb 2024 | 10.98 | 11.05 | 10.83 | 10.91 | 10.73 | 314,700 |
20 feb 2024 | 11.15 | 11.15 | 10.86 | 10.87 | 10.69 | 327,700 |
16 feb 2024 | 11.40 | 11.53 | 11.34 | 11.37 | 11.18 | 270,700 |
15 feb 2024 | 10.97 | 11.25 | 10.97 | 11.18 | 11.00 | 228,700 |
14 feb 2024 | 10.91 | 11.08 | 10.85 | 11.06 | 10.88 | 353,800 |
13 feb 2024 | 10.88 | 11.12 | 10.88 | 11.03 | 10.85 | 272,500 |
12 feb 2024 | 11.03 | 11.17 | 10.98 | 11.13 | 10.95 | 252,600 |
09 feb 2024 | 10.80 | 10.87 | 10.73 | 10.82 | 10.64 | 377,000 |
08 feb 2024 | 10.95 | 11.07 | 10.92 | 11.06 | 10.88 | 281,200 |
07 feb 2024 | 11.28 | 11.28 | 11.05 | 11.12 | 10.94 | 380,400 |
06 feb 2024 | 11.34 | 11.63 | 11.34 | 11.53 | 11.34 | 243,700 |
05 feb 2024 | 11.35 | 11.45 | 11.24 | 11.43 | 11.24 | 317,700 |
02 feb 2024 | 11.67 | 11.67 | 11.56 | 11.61 | 11.42 | 261,900 |
01 feb 2024 | 11.84 | 12.05 | 11.83 | 12.02 | 11.82 | 342,300 |
31 ene 2024 | 12.09 | 12.20 | 11.90 | 11.93 | 11.73 | 188,400 |
30 ene 2024 | 12.02 | 12.12 | 11.89 | 12.11 | 11.91 | 157,800 |
29 ene 2024 | 12.03 | 12.13 | 11.90 | 12.13 | 11.93 | 261,600 |
26 ene 2024 | 11.91 | 12.09 | 11.91 | 12.03 | 11.83 | 241,800 |
25 ene 2024 | 11.61 | 11.64 | 11.46 | 11.60 | 11.41 | 290,500 |
24 ene 2024 | 11.80 | 11.92 | 11.74 | 11.81 | 11.61 | 544,300 |
23 ene 2024 | 11.40 | 11.56 | 11.30 | 11.38 | 11.19 | 378,500 |
22 ene 2024 | 11.09 | 11.18 | 11.08 | 11.13 | 10.95 | 555,400 |
19 ene 2024 | 11.27 | 11.39 | 11.17 | 11.36 | 11.17 | 513,400 |
18 ene 2024 | 11.34 | 11.41 | 11.26 | 11.37 | 11.18 | 678,600 |
17 ene 2024 | 11.02 | 11.14 | 10.92 | 11.08 | 10.90 | 319,900 |
16 ene 2024 | 11.43 | 11.46 | 11.19 | 11.26 | 11.07 | 570,800 |
12 ene 2024 | 11.80 | 11.91 | 11.70 | 11.73 | 11.54 | 162,600 |
11 ene 2024 | 11.79 | 11.83 | 11.63 | 11.81 | 11.61 | 766,000 |
10 ene 2024 | 11.66 | 11.69 | 11.55 | 11.58 | 11.39 | 169,600 |
09 ene 2024 | 11.77 | 11.77 | 11.47 | 11.47 | 11.28 | 271,400 |
08 ene 2024 | 11.57 | 11.81 | 11.53 | 11.81 | 11.61 | 263,900 |
05 ene 2024 | 11.85 | 12.00 | 11.77 | 11.81 | 11.61 | 374,600 |
04 ene 2024 | 11.85 | 11.90 | 11.78 | 11.78 | 11.59 | 561,300 |
*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. |