Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 sept 2024 | 14.37 | 14.85 | 14.23 | 14.64 | 14.64 | 1,827,588 |
27 sept 2024 | 0.05 Dividendo | |||||
26 sept 2024 | 13.94 | 14.29 | 13.94 | 14.28 | 14.23 | 1,087,698 |
25 sept 2024 | 13.96 | 14.20 | 13.91 | 13.96 | 13.91 | 998,300 |
24 sept 2024 | 13.42 | 13.87 | 13.42 | 13.86 | 13.81 | 857,600 |
23 sept 2024 | 13.48 | 13.58 | 13.27 | 13.40 | 13.35 | 486,100 |
20 sept 2024 | 13.56 | 13.63 | 13.35 | 13.48 | 13.43 | 603,500 |
19 sept 2024 | 13.23 | 13.62 | 13.18 | 13.57 | 13.52 | 935,600 |
18 sept 2024 | 13.54 | 13.54 | 12.95 | 13.08 | 13.03 | 767,300 |
13 sept 2024 | 13.58 | 13.76 | 13.40 | 13.46 | 13.41 | 820,100 |
12 sept 2024 | 13.82 | 13.91 | 13.61 | 13.67 | 13.62 | 1,165,400 |
11 sept 2024 | 13.81 | 14.00 | 13.72 | 13.93 | 13.88 | 1,421,800 |
10 sept 2024 | 13.63 | 13.88 | 13.56 | 13.80 | 13.75 | 673,900 |
09 sept 2024 | 13.73 | 13.82 | 13.46 | 13.62 | 13.57 | 541,639 |
06 sept 2024 | 13.99 | 14.02 | 13.61 | 13.64 | 13.59 | 674,600 |
05 sept 2024 | 13.70 | 13.93 | 13.61 | 13.84 | 13.79 | 651,300 |
04 sept 2024 | 13.84 | 13.96 | 13.59 | 13.70 | 13.65 | 746,000 |
03 sept 2024 | 13.76 | 13.97 | 13.68 | 13.93 | 13.88 | 871,900 |
02 sept 2024 | 13.69 | 13.98 | 13.63 | 13.76 | 13.71 | 1,250,500 |
30 ago 2024 | 13.60 | 13.84 | 13.60 | 13.69 | 13.64 | 1,378,600 |
29 ago 2024 | 13.33 | 13.66 | 13.20 | 13.60 | 13.55 | 1,112,500 |
28 ago 2024 | 13.10 | 13.43 | 13.10 | 13.33 | 13.28 | 1,457,200 |
27 ago 2024 | 13.23 | 13.33 | 12.96 | 13.09 | 13.04 | 840,400 |
26 ago 2024 | 12.88 | 13.16 | 12.88 | 13.13 | 13.08 | 967,200 |
26 ago 2024 | 0.08 Dividendo | |||||
23 ago 2024 | 13.10 | 13.23 | 12.89 | 12.94 | 12.81 | 952,225 |
22 ago 2024 | 13.41 | 13.61 | 13.17 | 13.17 | 13.04 | 837,253 |
21 ago 2024 | 13.46 | 13.67 | 13.41 | 13.48 | 13.35 | 830,610 |
20 ago 2024 | 13.98 | 14.00 | 13.40 | 13.51 | 13.38 | 1,291,600 |
19 ago 2024 | 14.15 | 14.28 | 13.85 | 13.87 | 13.74 | 1,681,472 |
16 ago 2024 | 14.05 | 14.30 | 13.86 | 14.18 | 14.04 | 1,493,907 |
15 ago 2024 | 14.08 | 14.15 | 13.86 | 14.06 | 13.92 | 971,400 |
14 ago 2024 | 14.17 | 14.18 | 13.99 | 14.04 | 13.90 | 668,283 |
13 ago 2024 | 14.05 | 14.16 | 13.60 | 14.16 | 14.02 | 1,153,800 |
12 ago 2024 | 14.10 | 14.17 | 13.92 | 13.95 | 13.82 | 1,093,283 |
09 ago 2024 | 14.37 | 14.37 | 14.00 | 14.24 | 14.10 | 1,929,380 |
08 ago 2024 | 14.06 | 14.42 | 13.82 | 14.40 | 14.26 | 2,450,964 |
07 ago 2024 | 14.28 | 14.32 | 13.90 | 14.19 | 14.05 | 2,450,228 |
06 ago 2024 | 14.33 | 15.20 | 14.01 | 14.16 | 14.02 | 4,206,735 |
05 ago 2024 | 14.62 | 15.46 | 13.99 | 14.12 | 13.98 | 6,628,052 |
02 ago 2024 | 13.78 | 15.16 | 13.63 | 15.16 | 15.01 | 3,580,549 |
01 ago 2024 | 13.85 | 13.88 | 13.69 | 13.78 | 13.65 | 493,355 |
31 jul 2024 | 13.47 | 13.76 | 13.36 | 13.76 | 13.63 | 797,907 |
30 jul 2024 | 13.40 | 13.53 | 13.32 | 13.45 | 13.32 | 438,500 |
29 jul 2024 | 13.43 | 13.48 | 13.20 | 13.40 | 13.27 | 468,655 |
26 jul 2024 | 13.26 | 13.50 | 13.26 | 13.36 | 13.23 | 485,560 |
25 jul 2024 | 13.00 | 13.45 | 12.89 | 13.25 | 13.12 | 606,100 |
24 jul 2024 | 13.15 | 13.19 | 12.90 | 13.01 | 12.88 | 563,112 |
23 jul 2024 | 13.27 | 13.54 | 13.13 | 13.14 | 13.01 | 742,600 |
22 jul 2024 | 13.12 | 13.38 | 13.12 | 13.31 | 13.18 | 472,400 |
19 jul 2024 | 13.26 | 13.46 | 12.98 | 13.24 | 13.11 | 610,700 |
18 jul 2024 | 13.23 | 13.37 | 12.90 | 13.25 | 13.12 | 606,110 |
17 jul 2024 | 13.51 | 13.54 | 13.22 | 13.34 | 13.21 | 423,000 |
16 jul 2024 | 13.54 | 13.63 | 13.29 | 13.46 | 13.33 | 775,655 |
15 jul 2024 | 13.76 | 13.92 | 13.31 | 13.54 | 13.41 | 848,000 |
12 jul 2024 | 13.91 | 14.17 | 13.69 | 13.80 | 13.67 | 569,700 |
11 jul 2024 | 13.55 | 13.85 | 13.52 | 13.83 | 13.70 | 833,300 |
10 jul 2024 | 13.50 | 13.75 | 13.34 | 13.34 | 13.21 | 570,000 |
09 jul 2024 | 13.33 | 13.72 | 13.11 | 13.62 | 13.49 | 784,788 |
08 jul 2024 | 13.85 | 14.06 | 13.44 | 13.50 | 13.37 | 738,800 |
05 jul 2024 | 13.70 | 14.03 | 13.44 | 13.92 | 13.79 | 573,500 |
04 jul 2024 | 14.14 | 14.28 | 13.62 | 13.70 | 13.57 | 690,758 |
03 jul 2024 | 14.44 | 14.44 | 14.10 | 14.14 | 14.00 | 601,200 |
02 jul 2024 | 14.22 | 14.44 | 14.15 | 14.29 | 14.15 | 639,300 |
01 jul 2024 | 14.10 | 14.26 | 13.90 | 14.21 | 14.07 | 638,000 |
28 jun 2024 | 14.14 | 14.35 | 14.03 | 14.07 | 13.93 | 620,100 |
27 jun 2024 | 14.26 | 14.53 | 14.04 | 14.05 | 13.91 | 948,157 |
26 jun 2024 | 13.89 | 14.34 | 13.56 | 14.29 | 14.15 | 1,173,900 |
25 jun 2024 | 13.55 | 13.99 | 13.44 | 13.77 | 13.64 | 1,170,155 |
24 jun 2024 | 13.90 | 13.90 | 13.20 | 13.43 | 13.30 | 1,435,555 |
21 jun 2024 | 14.18 | 14.18 | 13.81 | 14.00 | 13.86 | 1,536,200 |
20 jun 2024 | 14.71 | 14.88 | 14.01 | 14.10 | 13.96 | 2,517,891 |
19 jun 2024 | 15.90 | 16.03 | 14.70 | 14.93 | 14.79 | 4,523,765 |
18 jun 2024 | 14.65 | 15.55 | 14.55 | 15.51 | 15.36 | 2,292,504 |
17 jun 2024 | 14.82 | 14.91 | 14.46 | 14.67 | 14.53 | 1,164,494 |
14 jun 2024 | 15.00 | 15.06 | 14.56 | 14.82 | 14.68 | 966,000 |
13 jun 2024 | 15.21 | 15.26 | 14.76 | 15.03 | 14.88 | 1,383,519 |
12 jun 2024 | 14.46 | 15.32 | 14.25 | 15.21 | 15.06 | 2,291,811 |
11 jun 2024 | 14.96 | 14.99 | 14.24 | 14.47 | 14.33 | 1,675,108 |
07 jun 2024 | 14.35 | 14.90 | 14.35 | 14.86 | 14.72 | 1,535,828 |
06 jun 2024 | 14.99 | 15.16 | 13.76 | 14.29 | 14.15 | 1,867,589 |
05 jun 2024 | 15.65 | 15.65 | 15.03 | 15.17 | 15.02 | 968,000 |
04 jun 2024 | 15.71 | 15.88 | 15.23 | 15.70 | 15.55 | 1,126,200 |
03 jun 2024 | 16.20 | 16.28 | 15.73 | 15.89 | 15.74 | 875,700 |
31 may 2024 | 16.12 | 16.28 | 16.02 | 16.14 | 15.98 | 433,300 |
30 may 2024 | 16.32 | 16.53 | 16.01 | 16.11 | 15.95 | 593,855 |
29 may 2024 | 16.14 | 16.55 | 16.12 | 16.32 | 16.16 | 492,800 |
28 may 2024 | 16.48 | 16.57 | 16.10 | 16.12 | 15.96 | 500,000 |
27 may 2024 | 16.28 | 16.59 | 16.05 | 16.50 | 16.34 | 752,700 |
24 may 2024 | 16.34 | 16.52 | 16.05 | 16.22 | 16.06 | 576,433 |
23 may 2024 | 16.62 | 16.77 | 16.19 | 16.28 | 16.12 | 631,600 |
22 may 2024 | 16.88 | 17.06 | 16.55 | 16.76 | 16.60 | 684,694 |
21 may 2024 | 17.26 | 17.28 | 16.51 | 16.73 | 16.57 | 784,955 |
20 may 2024 | 17.25 | 17.34 | 17.01 | 17.26 | 17.09 | 857,060 |
17 may 2024 | 16.94 | 17.15 | 16.68 | 17.10 | 16.93 | 811,600 |
16 may 2024 | 16.82 | 17.08 | 16.59 | 16.90 | 16.74 | 526,700 |
15 may 2024 | 16.66 | 16.84 | 16.22 | 16.58 | 16.42 | 552,000 |
14 may 2024 | 16.39 | 16.78 | 16.36 | 16.51 | 16.35 | 748,749 |
13 may 2024 | 16.18 | 16.81 | 16.18 | 16.35 | 16.19 | 921,234 |
10 may 2024 | 17.50 | 17.50 | 16.85 | 17.02 | 16.86 | 599,600 |
*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. |