Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 mar 2024 | 14.48 | 14.51 | 14.24 | 14.44 | 14.44 | 8,195,300 |
15 mar 2024 | 14.22 | 14.70 | 14.22 | 14.48 | 14.48 | 31,490,400 |
14 mar 2024 | 14.75 | 14.94 | 14.31 | 14.42 | 14.42 | 14,072,100 |
13 mar 2024 | 14.85 | 15.09 | 14.84 | 14.93 | 14.93 | 11,962,500 |
12 mar 2024 | 14.94 | 15.03 | 14.74 | 14.81 | 14.81 | 12,584,200 |
11 mar 2024 | 14.87 | 14.99 | 14.74 | 14.92 | 14.92 | 14,485,400 |
08 mar 2024 | 15.20 | 15.24 | 14.91 | 14.92 | 14.92 | 15,490,100 |
07 mar 2024 | 15.17 | 15.29 | 14.88 | 14.97 | 14.97 | 16,711,400 |
06 mar 2024 | 14.94 | 15.21 | 14.62 | 14.99 | 14.99 | 17,852,700 |
05 mar 2024 | 14.47 | 15.18 | 14.47 | 15.02 | 15.02 | 19,880,600 |
04 mar 2024 | 14.48 | 14.79 | 14.37 | 14.58 | 14.58 | 18,566,200 |
01 mar 2024 | 14.19 | 14.26 | 13.85 | 14.19 | 14.19 | 13,605,200 |
29 feb 2024 | 14.16 | 14.47 | 14.08 | 14.27 | 14.27 | 15,456,700 |
28 feb 2024 | 13.98 | 14.19 | 13.90 | 13.92 | 13.92 | 10,548,200 |
27 feb 2024 | 13.83 | 14.18 | 13.81 | 14.14 | 14.14 | 12,903,300 |
26 feb 2024 | 13.95 | 14.18 | 13.67 | 13.68 | 13.68 | 18,307,000 |
26 feb 2024 | 0.205 Dividendo | |||||
23 feb 2024 | 14.33 | 14.42 | 14.21 | 14.26 | 14.06 | 10,685,600 |
22 feb 2024 | 14.32 | 14.67 | 14.22 | 14.35 | 14.14 | 15,507,400 |
21 feb 2024 | 14.10 | 14.36 | 13.94 | 14.26 | 14.06 | 18,957,300 |
20 feb 2024 | 13.85 | 14.34 | 13.85 | 14.19 | 13.99 | 22,490,900 |
16 feb 2024 | 14.01 | 14.19 | 13.90 | 14.07 | 13.87 | 15,551,700 |
15 feb 2024 | 14.00 | 14.33 | 13.94 | 14.20 | 14.00 | 13,806,000 |
14 feb 2024 | 13.71 | 13.92 | 13.51 | 13.86 | 13.66 | 16,183,900 |
13 feb 2024 | 13.70 | 13.75 | 13.25 | 13.53 | 13.34 | 22,765,500 |
12 feb 2024 | 13.90 | 14.37 | 13.90 | 14.13 | 13.93 | 18,782,400 |
09 feb 2024 | 13.93 | 13.97 | 13.64 | 13.89 | 13.69 | 13,300,100 |
08 feb 2024 | 13.78 | 13.97 | 13.57 | 13.87 | 13.67 | 11,566,200 |
07 feb 2024 | 13.97 | 14.02 | 13.43 | 13.90 | 13.70 | 19,449,800 |
06 feb 2024 | 14.18 | 14.46 | 13.76 | 13.90 | 13.70 | 24,927,300 |
05 feb 2024 | 14.20 | 14.38 | 14.08 | 14.22 | 14.02 | 17,498,000 |
02 feb 2024 | 13.90 | 14.46 | 13.81 | 14.37 | 14.16 | 17,466,700 |
01 feb 2024 | 14.55 | 14.64 | 13.54 | 14.17 | 13.97 | 42,359,000 |
31 ene 2024 | 14.52 | 14.99 | 14.50 | 14.53 | 14.32 | 33,638,800 |
30 ene 2024 | 14.85 | 15.01 | 14.76 | 15.00 | 14.78 | 13,187,400 |
29 ene 2024 | 14.64 | 14.89 | 14.57 | 14.87 | 14.66 | 10,141,300 |
26 ene 2024 | 14.64 | 14.77 | 14.52 | 14.67 | 14.46 | 17,847,600 |
25 ene 2024 | 14.65 | 14.74 | 14.29 | 14.54 | 14.33 | 13,716,900 |
24 ene 2024 | 14.60 | 14.77 | 14.39 | 14.44 | 14.23 | 20,178,500 |
23 ene 2024 | 14.24 | 14.49 | 14.18 | 14.41 | 14.20 | 19,705,600 |
22 ene 2024 | 14.01 | 14.30 | 13.95 | 14.20 | 14.00 | 17,508,300 |
19 ene 2024 | 13.23 | 14.00 | 13.13 | 13.94 | 13.74 | 26,870,000 |
18 ene 2024 | 13.45 | 13.79 | 12.94 | 13.20 | 13.01 | 38,124,600 |
17 ene 2024 | 13.67 | 14.04 | 13.59 | 13.84 | 13.64 | 25,133,800 |
16 ene 2024 | 13.93 | 14.01 | 13.71 | 13.92 | 13.72 | 17,038,600 |
12 ene 2024 | 14.45 | 14.48 | 13.92 | 14.20 | 14.00 | 19,335,900 |
11 ene 2024 | 14.35 | 14.42 | 13.96 | 14.39 | 14.18 | 16,844,600 |
10 ene 2024 | 14.54 | 14.57 | 14.28 | 14.46 | 14.25 | 14,356,700 |
09 ene 2024 | 14.64 | 14.68 | 14.48 | 14.59 | 14.38 | 15,962,900 |
08 ene 2024 | 14.54 | 14.73 | 14.39 | 14.70 | 14.49 | 12,765,400 |
05 ene 2024 | 14.34 | 14.91 | 14.26 | 14.64 | 14.43 | 22,168,300 |
04 ene 2024 | 14.20 | 14.50 | 14.12 | 14.33 | 14.12 | 17,921,100 |
03 ene 2024 | 14.36 | 14.45 | 14.08 | 14.18 | 13.98 | 16,527,000 |
02 ene 2024 | 14.30 | 14.79 | 14.23 | 14.61 | 14.40 | 15,425,600 |
29 dic 2023 | 14.53 | 14.55 | 14.34 | 14.40 | 14.19 | 10,085,500 |
28 dic 2023 | 14.41 | 14.57 | 14.40 | 14.54 | 14.33 | 7,031,700 |
27 dic 2023 | 14.43 | 14.58 | 14.29 | 14.52 | 14.31 | 7,038,800 |
26 dic 2023 | 14.33 | 14.51 | 14.20 | 14.45 | 14.24 | 7,443,600 |
22 dic 2023 | 14.37 | 14.51 | 14.20 | 14.29 | 14.08 | 7,004,200 |
21 dic 2023 | 14.27 | 14.39 | 14.15 | 14.28 | 14.07 | 12,421,400 |
20 dic 2023 | 14.40 | 14.54 | 14.07 | 14.08 | 13.88 | 18,190,300 |
19 dic 2023 | 14.15 | 14.41 | 14.04 | 14.36 | 14.15 | 15,358,300 |
18 dic 2023 | 14.44 | 14.46 | 14.10 | 14.11 | 13.91 | 14,594,700 |
15 dic 2023 | 14.66 | 14.80 | 14.27 | 14.32 | 14.11 | 25,883,400 |
14 dic 2023 | 14.52 | 14.88 | 14.36 | 14.77 | 14.56 | 30,756,800 |
13 dic 2023 | 13.02 | 14.00 | 12.94 | 13.96 | 13.76 | 19,030,500 |
12 dic 2023 | 13.12 | 13.18 | 12.95 | 13.02 | 12.83 | 10,495,800 |
11 dic 2023 | 13.25 | 13.29 | 13.11 | 13.17 | 12.98 | 8,685,100 |
08 dic 2023 | 13.08 | 13.35 | 13.05 | 13.26 | 13.07 | 13,676,900 |
07 dic 2023 | 13.03 | 13.30 | 12.95 | 13.11 | 12.92 | 13,727,000 |
06 dic 2023 | 13.02 | 13.42 | 12.96 | 12.96 | 12.77 | 10,764,200 |
05 dic 2023 | 13.25 | 13.25 | 12.76 | 12.94 | 12.75 | 21,383,300 |
04 dic 2023 | 13.05 | 13.51 | 13.00 | 13.44 | 13.25 | 21,502,800 |
01 dic 2023 | 12.26 | 13.28 | 12.22 | 13.22 | 13.03 | 23,254,900 |
30 nov 2023 | 12.50 | 12.66 | 12.39 | 12.39 | 12.21 | 21,429,500 |
29 nov 2023 | 12.02 | 12.61 | 12.01 | 12.44 | 12.26 | 18,370,400 |
28 nov 2023 | 11.75 | 11.95 | 11.64 | 11.93 | 11.76 | 11,883,600 |
27 nov 2023 | 11.79 | 11.81 | 11.66 | 11.76 | 11.59 | 11,591,300 |
27 nov 2023 | 0.205 Dividendo | |||||
24 nov 2023 | 12.04 | 12.15 | 11.92 | 12.04 | 11.66 | 4,513,900 |
22 nov 2023 | 12.13 | 12.16 | 11.92 | 12.03 | 11.66 | 7,756,900 |
21 nov 2023 | 12.15 | 12.23 | 11.92 | 12.01 | 11.64 | 11,975,700 |
20 nov 2023 | 12.31 | 12.33 | 12.11 | 12.25 | 11.87 | 10,899,400 |
17 nov 2023 | 12.30 | 12.36 | 12.10 | 12.32 | 11.94 | 15,314,600 |
16 nov 2023 | 12.14 | 12.20 | 11.89 | 12.08 | 11.70 | 10,840,900 |
15 nov 2023 | 11.98 | 12.25 | 11.95 | 12.19 | 11.81 | 16,515,300 |
14 nov 2023 | 11.38 | 12.04 | 11.36 | 11.92 | 11.55 | 25,781,100 |
13 nov 2023 | 10.90 | 10.96 | 10.73 | 10.85 | 10.51 | 11,517,500 |
10 nov 2023 | 10.99 | 11.09 | 10.82 | 10.95 | 10.61 | 17,013,300 |
09 nov 2023 | 11.32 | 11.38 | 10.94 | 10.95 | 10.61 | 12,746,300 |
08 nov 2023 | 11.32 | 11.35 | 11.16 | 11.28 | 10.93 | 8,360,800 |
07 nov 2023 | 11.16 | 11.38 | 11.09 | 11.30 | 10.95 | 9,590,900 |
06 nov 2023 | 11.69 | 11.69 | 11.17 | 11.27 | 10.92 | 9,269,800 |
03 nov 2023 | 11.38 | 11.68 | 11.34 | 11.39 | 11.04 | 18,203,800 |
02 nov 2023 | 10.25 | 11.02 | 10.25 | 10.99 | 10.65 | 18,094,400 |
01 nov 2023 | 10.20 | 10.28 | 9.96 | 10.15 | 9.83 | 12,487,600 |
31 oct 2023 | 10.09 | 10.26 | 9.95 | 10.22 | 9.90 | 9,705,500 |
30 oct 2023 | 10.06 | 10.13 | 9.89 | 10.08 | 9.77 | 14,878,400 |
27 oct 2023 | 10.18 | 10.18 | 9.79 | 9.92 | 9.61 | 14,720,500 |
26 oct 2023 | 9.79 | 10.30 | 9.77 | 10.17 | 9.85 | 21,638,600 |
*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. |