Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 18.09 | 18.25 | 17.92 | 18.23 | 18.23 | 5,791 |
04 jul 2024 | 18.17 | 18.21 | 17.90 | 17.97 | 17.97 | 46,552 |
03 jul 2024 | 18.27 | 18.29 | 17.93 | 18.07 | 18.07 | 50,122 |
02 jul 2024 | 18.07 | 18.23 | 17.97 | 18.22 | 18.22 | 21,124 |
01 jul 2024 | 18.10 | 18.32 | 17.93 | 18.12 | 18.12 | 26,411 |
28 jun 2024 | 18.34 | 18.52 | 17.88 | 17.99 | 17.99 | 19,702 |
27 jun 2024 | 17.91 | 18.36 | 17.91 | 18.29 | 18.29 | 31,866 |
26 jun 2024 | 18.48 | 18.50 | 17.47 | 17.88 | 17.88 | 41,149 |
25 jun 2024 | 18.58 | 18.58 | 18.29 | 18.31 | 18.31 | 82,439 |
24 jun 2024 | 17.61 | 18.70 | 17.95 | 18.57 | 18.57 | 43,362 |
21 jun 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
20 jun 2024 | 18.84 | 18.88 | 18.26 | 18.58 | 18.58 | 1,138,357 |
19 jun 2024 | 19.14 | 19.33 | 19.00 | 19.13 | 19.13 | 78,055 |
18 jun 2024 | 19.03 | 19.14 | 18.98 | 18.98 | 18.98 | 42,348 |
17 jun 2024 | 19.01 | 19.20 | 18.92 | 19.03 | 19.03 | 177,817 |
14 jun 2024 | 19.52 | 19.51 | 18.90 | 18.91 | 18.91 | 51,075 |
13 jun 2024 | 19.64 | 19.73 | 19.42 | 19.44 | 19.44 | 28,730 |
12 jun 2024 | 19.40 | 19.70 | 19.35 | 19.61 | 19.61 | 33,228 |
11 jun 2024 | 19.39 | 19.48 | 19.15 | 19.19 | 19.19 | 93,423 |
10 jun 2024 | 19.18 | 19.34 | 19.13 | 19.18 | 19.18 | 898,261 |
07 jun 2024 | 19.17 | 19.49 | 19.08 | 19.17 | 19.17 | 21,937 |
06 jun 2024 | 19.55 | 19.59 | 19.25 | 19.33 | 19.33 | 29,961 |
05 jun 2024 | 19.10 | 19.39 | 18.91 | 19.34 | 19.34 | 46,035 |
04 jun 2024 | 19.23 | 19.26 | 18.82 | 19.02 | 19.02 | 422,344 |
03 jun 2024 | 19.20 | 19.56 | 19.20 | 19.31 | 19.31 | 64,071 |
31 may 2024 | 19.42 | 19.52 | 19.20 | 19.40 | 19.40 | 2,403,634 |
30 may 2024 | 19.14 | 19.41 | 19.07 | 19.37 | 19.37 | 36,449 |
29 may 2024 | 19.14 | 19.31 | 19.04 | 19.15 | 19.15 | 380,728 |
28 may 2024 | 19.37 | 19.42 | 19.19 | 19.37 | 19.37 | 1,314,763 |
24 may 2024 | 19.23 | 19.43 | 19.13 | 19.40 | 19.40 | 15,826 |
23 may 2024 | 19.05 | 19.44 | 19.02 | 19.26 | 19.26 | 214,080 |
22 may 2024 | 19.01 | 19.17 | 18.88 | 19.01 | 19.01 | 22,641 |
21 may 2024 | 18.87 | 19.22 | 18.84 | 19.14 | 19.14 | 117,029 |
20 may 2024 | 18.84 | 18.95 | 18.68 | 18.86 | 18.86 | 46,783 |
17 may 2024 | 18.72 | 18.92 | 18.58 | 18.72 | 18.72 | 1,190,845 |
16 may 2024 | 18.93 | 18.98 | 18.75 | 18.92 | 18.92 | 67,776 |
15 may 2024 | 18.43 | 19.01 | 18.41 | 18.91 | 18.91 | 332,721 |
14 may 2024 | 18.41 | 18.70 | 18.32 | 18.40 | 18.40 | 17,348 |
13 may 2024 | 18.61 | 18.58 | 18.31 | 18.54 | 18.54 | 22,713 |
10 may 2024 | 18.21 | 18.80 | 18.18 | 18.78 | 18.78 | 50,603 |
09 may 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
08 may 2024 | 17.94 | 18.11 | 17.78 | 17.95 | 17.95 | 157,618 |
07 may 2024 | 18.26 | 18.34 | 17.85 | 17.88 | 17.88 | 50,395 |
03 may 2024 | 17.67 | 18.01 | 17.58 | 17.97 | 17.97 | 39,403 |
02 may 2024 | 17.33 | 17.68 | 17.05 | 17.66 | 17.66 | 57,401 |
01 may 2024 | 17.36 | 17.36 | 17.36 | 17.33 | 17.33 | 35,196 |
30 abr 2024 | 17.31 | 17.42 | 17.02 | 17.33 | 17.33 | 918,102 |
29 abr 2024 | 17.16 | 17.56 | 17.10 | 17.21 | 17.21 | 29,369 |
26 abr 2024 | 16.70 | 17.57 | 16.46 | 17.44 | 17.44 | 282,608 |
25 abr 2024 | 15.46 | 15.90 | 15.19 | 15.52 | 15.52 | 1,342,194 |
24 abr 2024 | 15.63 | 15.69 | 15.44 | 15.57 | 15.57 | 916,650 |
23 abr 2024 | 15.23 | 15.55 | 15.19 | 15.40 | 15.40 | 209,643 |
22 abr 2024 | 15.30 | 15.40 | 15.04 | 15.35 | 15.35 | 1,959,080 |
19 abr 2024 | 15.35 | 15.60 | 15.17 | 15.30 | 15.30 | 42,551 |
18 abr 2024 | 15.41 | 15.53 | 15.30 | 15.43 | 15.43 | 100,173 |
17 abr 2024 | 15.31 | 15.58 | 15.15 | 15.35 | 15.35 | 209,212 |
16 abr 2024 | 15.31 | 15.35 | 15.15 | 15.31 | 15.31 | 250,918 |
15 abr 2024 | 15.40 | 15.65 | 15.26 | 15.64 | 15.64 | 434,726 |
12 abr 2024 | 15.48 | 15.58 | 15.26 | 15.33 | 15.33 | 692,222 |
11 abr 2024 | 15.34 | 15.49 | 15.13 | 15.38 | 15.38 | 85,190 |
10 abr 2024 | 15.28 | 15.52 | 15.20 | 15.32 | 15.32 | 430,119 |
09 abr 2024 | 15.01 | 15.27 | 15.00 | 15.19 | 15.19 | 69,382 |
08 abr 2024 | 15.01 | 15.04 | 14.78 | 15.03 | 15.03 | 193,783 |
05 abr 2024 | 14.93 | 15.15 | 14.79 | 15.08 | 15.08 | 939,988 |
04 abr 2024 | 14.53 | 15.11 | 14.56 | 15.04 | 15.04 | 248,065 |
03 abr 2024 | 14.17 | 14.52 | 14.15 | 14.41 | 14.41 | 443,544 |
02 abr 2024 | 14.06 | 14.31 | 14.05 | 14.14 | 14.14 | 277,838 |
28 mar 2024 | 14.32 | 14.35 | 13.98 | 14.14 | 14.14 | 119,414 |
27 mar 2024 | 14.34 | 14.43 | 14.08 | 14.30 | 14.30 | 49,875 |
26 mar 2024 | 14.26 | 14.40 | 14.10 | 14.36 | 14.36 | 41,579 |
25 mar 2024 | 14.32 | 14.40 | 14.20 | 14.31 | 14.31 | 42,991 |
22 mar 2024 | 14.57 | 14.64 | 14.28 | 14.33 | 14.33 | 53,016 |
21 mar 2024 | 14.53 | 14.66 | 14.24 | 14.52 | 14.52 | 635,761 |
20 mar 2024 | 14.23 | 14.31 | 14.12 | 14.24 | 14.24 | 58,351 |
19 mar 2024 | 14.12 | 14.24 | 14.02 | 14.18 | 14.18 | 151,771 |
18 mar 2024 | 14.14 | 14.44 | 14.08 | 14.14 | 14.14 | 113,217 |
15 mar 2024 | 14.04 | 14.10 | 13.93 | 14.10 | 14.10 | 475,156 |
14 mar 2024 | 14.37 | 14.40 | 14.00 | 14.09 | 14.09 | 115,757 |
13 mar 2024 | 14.48 | 14.60 | 14.31 | 14.39 | 14.39 | 706,287 |
12 mar 2024 | 14.35 | 14.48 | 13.86 | 14.45 | 14.45 | 822,287 |
11 mar 2024 | 14.19 | 14.34 | 14.09 | 14.30 | 14.30 | 119,947 |
08 mar 2024 | 14.14 | 14.29 | 14.09 | 14.26 | 14.26 | 131,984 |
08 mar 2024 | 0.16 Dividendo | |||||
07 mar 2024 | 14.03 | 14.30 | 13.95 | 14.29 | 14.13 | 144,405 |
06 mar 2024 | 14.04 | 14.20 | 14.02 | 14.18 | 14.02 | 150,001 |
05 mar 2024 | 14.15 | 14.19 | 13.93 | 14.13 | 13.97 | 118,801 |
04 mar 2024 | 14.48 | 14.52 | 14.13 | 14.34 | 14.18 | 140,673 |
01 mar 2024 | 14.29 | 14.55 | 14.22 | 14.44 | 14.28 | 81,182 |
29 feb 2024 | 14.25 | 14.34 | 14.13 | 14.27 | 14.11 | 557,615 |
28 feb 2024 | 14.19 | 14.23 | 14.05 | 14.20 | 14.04 | 222,780 |
27 feb 2024 | 14.44 | 14.47 | 14.09 | 14.29 | 14.13 | 70,806 |
26 feb 2024 | 14.48 | 14.50 | 14.31 | 14.34 | 14.18 | 91,502 |
23 feb 2024 | 14.73 | 14.59 | 14.35 | 14.42 | 14.26 | 156,774 |
22 feb 2024 | 14.94 | 15.04 | 14.63 | 14.67 | 14.50 | 130,445 |
21 feb 2024 | 14.61 | 14.72 | 14.51 | 14.60 | 14.44 | 70,287 |
20 feb 2024 | 14.54 | 14.61 | 14.44 | 14.58 | 14.42 | 68,372 |
19 feb 2024 | 14.54 | 14.73 | 14.47 | 14.55 | 14.39 | 127,906 |
16 feb 2024 | 14.24 | 14.65 | 14.18 | 14.60 | 14.44 | 265,966 |
15 feb 2024 | 14.02 | 14.28 | 14.06 | 14.23 | 14.07 | 426,069 |
14 feb 2024 | 13.76 | 14.04 | 13.69 | 14.01 | 13.85 | 335,014 |
*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. |