Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 13.75 | 13.93 | 13.72 | 13.84 | 13.84 | 151,100 |
27 mar 2024 | 13.35 | 13.79 | 13.35 | 13.78 | 13.78 | 143,700 |
26 mar 2024 | 13.64 | 13.64 | 13.31 | 13.35 | 13.35 | 124,600 |
25 mar 2024 | 13.60 | 13.70 | 13.49 | 13.52 | 13.52 | 56,200 |
22 mar 2024 | 13.83 | 13.83 | 13.56 | 13.57 | 13.57 | 87,100 |
21 mar 2024 | 13.84 | 14.00 | 13.73 | 13.79 | 13.79 | 217,300 |
20 mar 2024 | 13.28 | 13.95 | 13.26 | 13.83 | 13.83 | 217,100 |
19 mar 2024 | 13.09 | 13.43 | 13.09 | 13.34 | 13.34 | 134,000 |
18 mar 2024 | 13.13 | 13.28 | 13.02 | 13.12 | 13.12 | 111,400 |
15 mar 2024 | 13.04 | 13.35 | 13.04 | 13.19 | 13.19 | 391,200 |
14 mar 2024 | 13.30 | 13.33 | 13.00 | 13.04 | 13.04 | 166,700 |
13 mar 2024 | 13.40 | 13.62 | 13.27 | 13.36 | 13.36 | 128,300 |
12 mar 2024 | 13.65 | 13.69 | 13.42 | 13.44 | 13.44 | 92,600 |
11 mar 2024 | 13.66 | 13.83 | 13.64 | 13.69 | 13.69 | 98,400 |
08 mar 2024 | 13.73 | 13.78 | 13.62 | 13.73 | 13.73 | 122,500 |
07 mar 2024 | 13.71 | 13.73 | 13.48 | 13.55 | 13.55 | 88,100 |
06 mar 2024 | 13.51 | 13.77 | 13.33 | 13.56 | 13.56 | 163,700 |
05 mar 2024 | 13.33 | 13.68 | 13.33 | 13.50 | 13.50 | 114,400 |
04 mar 2024 | 13.38 | 13.59 | 13.31 | 13.40 | 13.40 | 124,800 |
01 mar 2024 | 13.35 | 13.43 | 13.10 | 13.37 | 13.37 | 154,700 |
29 feb 2024 | 13.51 | 13.63 | 13.25 | 13.43 | 13.43 | 139,000 |
28 feb 2024 | 13.26 | 13.37 | 13.25 | 13.28 | 13.28 | 112,400 |
27 feb 2024 | 13.46 | 13.58 | 13.28 | 13.36 | 13.36 | 116,100 |
26 feb 2024 | 13.40 | 13.52 | 13.37 | 13.43 | 13.43 | 94,200 |
23 feb 2024 | 13.39 | 13.56 | 13.31 | 13.47 | 13.47 | 100,900 |
22 feb 2024 | 13.36 | 13.47 | 13.27 | 13.41 | 13.41 | 126,400 |
21 feb 2024 | 13.51 | 13.51 | 13.26 | 13.36 | 13.36 | 76,400 |
20 feb 2024 | 13.48 | 13.70 | 13.46 | 13.54 | 13.54 | 116,700 |
16 feb 2024 | 13.64 | 13.78 | 13.44 | 13.65 | 13.65 | 167,300 |
15 feb 2024 | 13.50 | 13.90 | 13.49 | 13.70 | 13.70 | 424,600 |
14 feb 2024 | 13.30 | 13.47 | 13.25 | 13.43 | 13.43 | 167,000 |
13 feb 2024 | 13.30 | 13.71 | 13.11 | 13.20 | 13.20 | 335,100 |
12 feb 2024 | 13.48 | 13.97 | 13.45 | 13.70 | 13.70 | 256,800 |
09 feb 2024 | 13.32 | 13.45 | 13.09 | 13.42 | 13.42 | 160,900 |
08 feb 2024 | 13.31 | 13.36 | 13.15 | 13.30 | 13.30 | 158,900 |
07 feb 2024 | 13.47 | 13.47 | 13.04 | 13.29 | 13.29 | 174,700 |
06 feb 2024 | 13.33 | 13.51 | 13.23 | 13.45 | 13.45 | 203,100 |
05 feb 2024 | 13.33 | 13.45 | 13.13 | 13.36 | 13.36 | 172,900 |
02 feb 2024 | 13.32 | 13.58 | 13.25 | 13.35 | 13.35 | 332,500 |
01 feb 2024 | 13.76 | 13.95 | 13.12 | 13.59 | 13.59 | 309,800 |
31 ene 2024 | 13.99 | 14.11 | 13.61 | 13.62 | 13.62 | 432,200 |
30 ene 2024 | 14.16 | 14.25 | 13.98 | 14.12 | 14.12 | 169,500 |
29 ene 2024 | 14.05 | 14.34 | 13.95 | 14.25 | 14.25 | 241,400 |
26 ene 2024 | 14.25 | 14.37 | 14.05 | 14.12 | 14.12 | 245,200 |
25 ene 2024 | 14.62 | 14.81 | 13.94 | 14.25 | 14.25 | 442,500 |
25 ene 2024 | 0.05 Dividendo | |||||
24 ene 2024 | 15.47 | 15.62 | 15.36 | 15.42 | 15.37 | 90,100 |
23 ene 2024 | 15.71 | 15.71 | 15.40 | 15.41 | 15.36 | 104,300 |
22 ene 2024 | 15.30 | 15.61 | 15.30 | 15.61 | 15.56 | 185,100 |
19 ene 2024 | 15.00 | 15.18 | 14.84 | 15.18 | 15.13 | 103,000 |
18 ene 2024 | 14.90 | 14.95 | 14.77 | 14.89 | 14.84 | 251,300 |
17 ene 2024 | 14.64 | 14.94 | 14.50 | 14.90 | 14.85 | 91,000 |
16 ene 2024 | 14.80 | 15.66 | 14.72 | 14.86 | 14.81 | 140,100 |
12 ene 2024 | 15.10 | 15.20 | 14.79 | 15.01 | 14.96 | 157,700 |
11 ene 2024 | 15.08 | 15.41 | 14.83 | 14.99 | 14.94 | 109,800 |
10 ene 2024 | 15.07 | 15.24 | 15.03 | 15.22 | 15.17 | 108,700 |
09 ene 2024 | 15.42 | 15.42 | 15.12 | 15.13 | 15.08 | 112,500 |
08 ene 2024 | 15.41 | 15.49 | 14.75 | 15.49 | 15.44 | 108,900 |
05 ene 2024 | 15.16 | 15.85 | 15.07 | 15.50 | 15.45 | 261,000 |
04 ene 2024 | 15.16 | 15.57 | 15.16 | 15.47 | 15.42 | 159,500 |
03 ene 2024 | 15.30 | 15.30 | 15.00 | 15.07 | 15.02 | 175,900 |
02 ene 2024 | 15.21 | 15.52 | 15.20 | 15.33 | 15.28 | 223,300 |
29 dic 2023 | 15.75 | 15.80 | 15.44 | 15.44 | 15.39 | 136,400 |
28 dic 2023 | 15.81 | 15.94 | 15.68 | 15.73 | 15.68 | 120,800 |
27 dic 2023 | 16.14 | 16.14 | 15.79 | 15.85 | 15.80 | 135,000 |
26 dic 2023 | 15.89 | 16.19 | 15.83 | 16.13 | 16.08 | 186,800 |
22 dic 2023 | 15.96 | 16.17 | 15.76 | 15.88 | 15.83 | 174,600 |
21 dic 2023 | 15.99 | 16.01 | 15.68 | 15.80 | 15.75 | 272,300 |
20 dic 2023 | 16.14 | 16.47 | 15.88 | 15.90 | 15.85 | 295,100 |
19 dic 2023 | 15.90 | 16.15 | 15.67 | 16.13 | 16.08 | 165,800 |
18 dic 2023 | 15.83 | 16.03 | 15.56 | 15.85 | 15.80 | 206,500 |
15 dic 2023 | 15.97 | 16.18 | 15.69 | 15.87 | 15.82 | 403,600 |
14 dic 2023 | 16.45 | 16.76 | 15.63 | 15.82 | 15.77 | 482,500 |
13 dic 2023 | 15.46 | 16.08 | 15.37 | 16.02 | 15.97 | 442,900 |
12 dic 2023 | 15.46 | 15.47 | 15.32 | 15.35 | 15.30 | 106,300 |
11 dic 2023 | 15.44 | 15.47 | 15.36 | 15.37 | 15.32 | 117,100 |
08 dic 2023 | 15.27 | 15.43 | 15.16 | 15.36 | 15.31 | 127,300 |
07 dic 2023 | 15.10 | 15.27 | 14.94 | 15.21 | 15.16 | 105,200 |
06 dic 2023 | 15.29 | 15.50 | 15.00 | 15.03 | 14.98 | 234,800 |
05 dic 2023 | 15.21 | 15.21 | 14.98 | 15.12 | 15.07 | 164,200 |
04 dic 2023 | 14.88 | 15.27 | 14.88 | 15.20 | 15.15 | 287,700 |
01 dic 2023 | 14.08 | 14.95 | 13.98 | 14.92 | 14.87 | 379,500 |
30 nov 2023 | 14.42 | 14.58 | 14.00 | 14.09 | 14.04 | 452,500 |
29 nov 2023 | 14.50 | 14.65 | 14.19 | 14.29 | 14.24 | 603,900 |
28 nov 2023 | 14.45 | 14.55 | 14.27 | 14.39 | 14.34 | 118,700 |
27 nov 2023 | 14.44 | 14.49 | 14.35 | 14.42 | 14.37 | 124,400 |
24 nov 2023 | 14.48 | 14.61 | 14.48 | 14.52 | 14.47 | 83,200 |
22 nov 2023 | 14.61 | 14.64 | 14.46 | 14.50 | 14.45 | 116,000 |
21 nov 2023 | 14.75 | 14.79 | 14.53 | 14.53 | 14.48 | 128,500 |
20 nov 2023 | 14.86 | 14.86 | 14.62 | 14.81 | 14.76 | 113,500 |
17 nov 2023 | 14.74 | 14.86 | 14.46 | 14.76 | 14.71 | 133,200 |
16 nov 2023 | 14.72 | 14.73 | 14.41 | 14.55 | 14.50 | 110,900 |
15 nov 2023 | 14.65 | 14.97 | 14.65 | 14.74 | 14.69 | 194,000 |
14 nov 2023 | 14.15 | 14.75 | 14.15 | 14.72 | 14.67 | 315,900 |
13 nov 2023 | 13.65 | 13.79 | 13.54 | 13.72 | 13.68 | 61,000 |
10 nov 2023 | 13.70 | 13.80 | 13.56 | 13.71 | 13.67 | 91,500 |
09 nov 2023 | 13.89 | 13.97 | 13.63 | 13.66 | 13.62 | 90,000 |
08 nov 2023 | 14.05 | 14.05 | 13.75 | 13.83 | 13.79 | 96,100 |
07 nov 2023 | 14.30 | 14.30 | 14.03 | 14.10 | 14.05 | 119,200 |
06 nov 2023 | 14.54 | 14.54 | 14.17 | 14.30 | 14.25 | 95,100 |
*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. |