Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 0.84564 Dividendo | |||||
01 jul 2024 | 14.36 | 14.21 | 14.06 | 14.15 | 13.30 | 7,447 |
28 jun 2024 | 14.26 | 14.53 | 13.89 | 14.05 | 13.21 | 8,903 |
27 jun 2024 | 14.30 | 14.32 | 13.97 | 14.07 | 13.23 | 119,044 |
26 jun 2024 | 14.41 | 14.47 | 14.17 | 14.44 | 13.58 | 15,772 |
25 jun 2024 | 14.64 | 14.59 | 14.40 | 14.40 | 13.54 | 727,598 |
24 jun 2024 | 14.62 | 14.55 | 14.40 | 14.46 | 13.60 | 156,693 |
21 jun 2024 | 14.76 | 14.65 | 14.47 | 14.55 | 13.68 | 7,231 |
20 jun 2024 | 14.30 | 14.54 | 14.30 | 14.36 | 13.50 | 16,589 |
19 jun 2024 | 14.58 | 14.47 | 14.30 | 14.34 | 13.48 | 18,560 |
18 jun 2024 | 14.08 | 14.41 | 14.08 | 14.26 | 13.41 | 21,990 |
17 jun 2024 | 14.27 | 14.29 | 13.98 | 14.16 | 13.31 | 1,141,905 |
14 jun 2024 | 14.32 | 14.30 | 14.02 | 14.24 | 13.39 | 76,443 |
13 jun 2024 | 14.26 | 14.22 | 14.00 | 14.07 | 13.23 | 73,599 |
12 jun 2024 | 14.50 | 14.42 | 14.23 | 14.31 | 13.46 | 276,306 |
11 jun 2024 | 14.62 | 14.63 | 14.15 | 14.40 | 13.54 | 94,725 |
10 jun 2024 | 14.82 | 14.80 | 14.61 | 14.67 | 13.79 | 125,027 |
07 jun 2024 | 14.85 | 14.95 | 14.63 | 14.87 | 13.98 | 26,539 |
06 jun 2024 | 14.76 | 14.81 | 14.67 | 14.81 | 13.92 | 20,717 |
05 jun 2024 | 14.56 | 14.74 | 14.49 | 14.69 | 13.81 | 18,756 |
04 jun 2024 | 14.40 | 14.56 | 14.28 | 14.41 | 13.55 | 1,853,638 |
03 jun 2024 | 14.28 | 14.40 | 14.17 | 14.27 | 13.41 | 40,856 |
31 may 2024 | 14.05 | 14.13 | 13.94 | 14.05 | 13.21 | 6,886,880 |
30 may 2024 | 13.85 | 14.03 | 13.68 | 13.94 | 13.11 | 47,723 |
29 may 2024 | 13.95 | 13.97 | 13.80 | 13.93 | 13.10 | 22,171 |
28 may 2024 | 14.21 | 14.20 | 13.96 | 13.96 | 13.13 | 337,989 |
24 may 2024 | 13.78 | 13.95 | 13.63 | 13.91 | 13.08 | 11,763 |
23 may 2024 | 13.87 | 13.90 | 13.78 | 13.82 | 13.00 | 57,884 |
22 may 2024 | 14.18 | 14.06 | 13.83 | 13.92 | 13.09 | 25,171 |
21 may 2024 | 14.26 | 14.26 | 14.09 | 14.13 | 13.28 | 148,710 |
20 may 2024 | 14.32 | 14.39 | 14.09 | 14.26 | 13.41 | 43,436 |
17 may 2024 | 14.12 | 14.16 | 14.07 | 14.12 | 13.28 | 30,520 |
16 may 2024 | 14.33 | 14.27 | 14.13 | 14.15 | 13.30 | 24,937 |
15 may 2024 | 14.30 | 14.45 | 14.23 | 14.24 | 13.39 | 95,121 |
14 may 2024 | 14.40 | 14.47 | 14.23 | 14.30 | 13.45 | 26,234 |
13 may 2024 | 14.56 | 14.52 | 14.35 | 14.40 | 13.54 | 36,779 |
10 may 2024 | 14.39 | 14.50 | 14.27 | 14.48 | 13.61 | 224,689 |
09 may 2024 | 14.20 | 14.33 | 14.10 | 14.28 | 13.43 | 19,642 |
08 may 2024 | 14.24 | 14.14 | 14.05 | 14.08 | 13.24 | 19,958 |
07 may 2024 | 14.15 | 14.17 | 14.00 | 14.05 | 13.21 | 39,000 |
03 may 2024 | 13.72 | 14.15 | 13.77 | 14.06 | 13.22 | 70,898 |
02 may 2024 | 13.87 | 13.88 | 13.60 | 13.77 | 12.95 | 29,196 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 13.95 | 13.97 | 13.76 | 13.76 | 12.94 | 30,668 |
29 abr 2024 | 13.89 | 14.00 | 13.55 | 13.90 | 13.07 | 32,309 |
26 abr 2024 | 13.84 | 13.86 | 13.73 | 13.79 | 12.97 | 200,138 |
25 abr 2024 | 13.90 | 13.88 | 13.66 | 13.80 | 12.98 | 100,278 |
24 abr 2024 | 13.90 | 13.83 | 13.70 | 13.73 | 12.91 | 186,589 |
23 abr 2024 | 13.79 | 13.96 | 13.72 | 13.82 | 12.99 | 201,927 |
22 abr 2024 | 13.60 | 13.87 | 13.66 | 13.77 | 12.95 | 51,775 |
19 abr 2024 | 13.64 | 13.68 | 13.44 | 13.62 | 12.81 | 72,089 |
18 abr 2024 | 13.50 | 13.66 | 13.46 | 13.55 | 12.74 | 213,148 |
17 abr 2024 | 13.45 | 13.51 | 13.33 | 13.37 | 12.57 | 439,798 |
16 abr 2024 | 13.60 | 13.62 | 13.43 | 13.48 | 12.68 | 196,822 |
15 abr 2024 | 13.68 | 13.75 | 13.30 | 13.68 | 12.86 | 168,388 |
12 abr 2024 | 13.70 | 13.81 | 13.62 | 13.75 | 12.93 | 60,624 |
11 abr 2024 | 13.53 | 13.76 | 13.51 | 13.69 | 12.87 | 231,460 |
10 abr 2024 | 13.80 | 13.80 | 13.43 | 13.62 | 12.80 | 213,756 |
09 abr 2024 | 13.55 | 13.66 | 13.35 | 13.58 | 12.77 | 36,812 |
08 abr 2024 | 13.45 | 13.48 | 13.35 | 13.43 | 12.63 | 97,077 |
05 abr 2024 | 13.77 | 13.77 | 13.35 | 13.38 | 12.58 | 511,017 |
04 abr 2024 | 13.88 | 13.84 | 13.75 | 13.78 | 12.96 | 51,193 |
03 abr 2024 | 13.88 | 13.78 | 13.61 | 13.72 | 12.90 | 162,052 |
02 abr 2024 | 13.70 | 13.87 | 13.69 | 13.71 | 12.89 | 379,222 |
28 mar 2024 | 13.94 | 13.85 | 13.68 | 13.77 | 12.95 | 224,007 |
27 mar 2024 | 13.48 | 13.70 | 13.48 | 13.53 | 12.73 | 484,901 |
26 mar 2024 | 13.67 | 13.62 | 13.41 | 13.49 | 12.69 | 118,623 |
25 mar 2024 | 13.58 | 13.58 | 13.40 | 13.52 | 12.71 | 133,408 |
22 mar 2024 | 13.31 | 13.60 | 13.26 | 13.41 | 12.61 | 119,879 |
21 mar 2024 | 13.44 | 13.44 | 13.18 | 13.28 | 12.49 | 407,667 |
20 mar 2024 | 13.36 | 13.43 | 13.31 | 13.40 | 12.59 | 212,873 |
19 mar 2024 | 13.40 | 13.42 | 13.23 | 13.31 | 12.51 | 546,483 |
18 mar 2024 | 13.37 | 13.28 | 13.10 | 13.18 | 12.39 | 85,537 |
15 mar 2024 | 13.49 | 13.39 | 13.23 | 13.34 | 12.55 | 306,125 |
14 mar 2024 | 13.24 | 13.43 | 13.23 | 13.32 | 12.52 | 198,512 |
13 mar 2024 | 13.31 | 13.35 | 13.24 | 13.30 | 12.51 | 231,653 |
12 mar 2024 | 13.60 | 13.57 | 13.28 | 13.31 | 12.51 | 637,812 |
11 mar 2024 | 13.50 | 13.67 | 13.40 | 13.50 | 12.69 | 101,792 |
08 mar 2024 | 13.45 | 13.48 | 13.30 | 13.39 | 12.59 | 75,100 |
07 mar 2024 | 13.22 | 13.48 | 13.15 | 13.33 | 12.54 | 760,154 |
06 mar 2024 | 13.23 | 13.34 | 13.18 | 13.28 | 12.48 | 343,261 |
05 mar 2024 | 13.10 | 13.24 | 12.94 | 13.24 | 12.45 | 463,469 |
04 mar 2024 | 13.34 | 13.30 | 12.92 | 13.02 | 12.25 | 967,769 |
01 mar 2024 | 13.40 | 13.41 | 13.09 | 13.22 | 12.43 | 274,457 |
29 feb 2024 | 13.12 | 13.50 | 13.10 | 13.35 | 12.55 | 1,223,176 |
28 feb 2024 | 13.60 | 13.47 | 13.13 | 13.16 | 12.38 | 465,425 |
27 feb 2024 | 13.63 | 13.63 | 13.28 | 13.38 | 12.58 | 243,481 |
26 feb 2024 | 14.35 | 14.34 | 13.62 | 13.80 | 12.98 | 666,468 |
23 feb 2024 | 14.52 | 14.60 | 14.28 | 14.37 | 13.51 | 330,858 |
22 feb 2024 | 15.04 | 15.03 | 14.64 | 14.99 | 14.10 | 177,474 |
21 feb 2024 | 15.40 | 15.35 | 14.85 | 15.06 | 14.16 | 625,573 |
20 feb 2024 | 14.65 | 15.10 | 14.52 | 14.92 | 14.03 | 266,549 |
19 feb 2024 | 14.50 | 14.58 | 14.48 | 14.55 | 13.68 | 109,489 |
16 feb 2024 | 14.46 | 14.57 | 14.38 | 14.48 | 13.61 | 142,636 |
15 feb 2024 | 14.35 | 14.47 | 14.31 | 14.47 | 13.60 | 358,591 |
14 feb 2024 | 14.60 | 14.51 | 14.34 | 14.51 | 13.64 | 104,501 |
13 feb 2024 | 14.72 | 14.62 | 14.45 | 14.45 | 13.59 | 130,569 |
12 feb 2024 | 14.55 | 14.62 | 14.44 | 14.58 | 13.71 | 163,121 |
09 feb 2024 | 14.56 | 14.57 | 14.40 | 14.50 | 13.63 | 250,330 |
08 feb 2024 | 14.55 | 14.99 | 14.40 | 14.54 | 13.67 | 102,514 |
*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. |