Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 13.13 | 13.23 | 13.01 | 13.18 | 13.18 | 1,408,500 |
13 jun 2024 | 13.44 | 13.44 | 13.08 | 13.13 | 13.13 | 1,903,500 |
12 jun 2024 | 13.25 | 13.41 | 13.20 | 13.38 | 13.38 | 1,232,739 |
11 jun 2024 | 13.42 | 13.42 | 13.12 | 13.27 | 13.27 | 2,036,280 |
07 jun 2024 | 13.11 | 13.37 | 13.00 | 13.32 | 13.32 | 2,038,458 |
06 jun 2024 | 13.50 | 13.58 | 13.04 | 13.10 | 13.10 | 2,335,100 |
05 jun 2024 | 13.77 | 13.77 | 13.48 | 13.49 | 13.49 | 1,648,100 |
04 jun 2024 | 13.81 | 13.90 | 13.60 | 13.80 | 13.80 | 1,569,900 |
03 jun 2024 | 14.14 | 14.17 | 13.73 | 13.84 | 13.84 | 2,254,800 |
31 may 2024 | 14.12 | 14.16 | 13.95 | 14.13 | 14.13 | 1,760,500 |
30 may 2024 | 14.15 | 14.22 | 13.88 | 13.90 | 13.90 | 1,915,900 |
29 may 2024 | 14.11 | 14.24 | 13.52 | 14.15 | 14.15 | 3,781,127 |
29 may 2024 | 0.7 Dividendo | |||||
28 may 2024 | 14.92 | 14.99 | 14.83 | 14.87 | 14.17 | 3,360,280 |
27 may 2024 | 14.80 | 15.05 | 14.80 | 14.93 | 14.23 | 2,390,600 |
24 may 2024 | 14.84 | 15.03 | 14.74 | 14.79 | 14.09 | 2,000,400 |
23 may 2024 | 14.91 | 14.95 | 14.70 | 14.75 | 14.06 | 2,121,100 |
22 may 2024 | 15.06 | 15.12 | 14.90 | 14.92 | 14.22 | 1,640,300 |
21 may 2024 | 15.01 | 15.04 | 14.86 | 14.97 | 14.27 | 1,775,500 |
20 may 2024 | 14.90 | 15.04 | 14.89 | 15.00 | 14.29 | 2,432,973 |
17 may 2024 | 14.62 | 14.87 | 14.62 | 14.87 | 14.17 | 1,896,800 |
16 may 2024 | 14.64 | 14.79 | 14.63 | 14.66 | 13.97 | 1,522,900 |
15 may 2024 | 14.82 | 14.88 | 14.61 | 14.68 | 13.99 | 1,770,900 |
14 may 2024 | 14.87 | 14.98 | 14.83 | 14.86 | 14.16 | 2,186,891 |
13 may 2024 | 14.74 | 14.93 | 14.66 | 14.87 | 14.17 | 2,292,800 |
10 may 2024 | 14.78 | 14.88 | 14.73 | 14.85 | 14.15 | 1,904,800 |
09 may 2024 | 14.59 | 14.85 | 14.59 | 14.77 | 14.07 | 2,313,200 |
08 may 2024 | 14.68 | 14.80 | 14.56 | 14.59 | 13.90 | 2,295,000 |
07 may 2024 | 14.63 | 14.72 | 14.55 | 14.65 | 13.96 | 2,189,927 |
06 may 2024 | 14.52 | 14.74 | 14.52 | 14.71 | 14.02 | 2,431,284 |
30 abr 2024 | 14.42 | 14.51 | 14.34 | 14.48 | 13.80 | 2,058,600 |
29 abr 2024 | 14.24 | 14.42 | 14.12 | 14.42 | 13.74 | 2,952,060 |
26 abr 2024 | 14.16 | 14.26 | 14.02 | 14.24 | 13.57 | 2,391,149 |
25 abr 2024 | 14.17 | 14.27 | 14.04 | 14.19 | 13.52 | 1,970,300 |
24 abr 2024 | 13.99 | 14.10 | 13.92 | 14.07 | 13.41 | 2,127,317 |
23 abr 2024 | 14.16 | 14.16 | 13.94 | 13.96 | 13.30 | 2,696,091 |
22 abr 2024 | 14.20 | 14.35 | 14.03 | 14.10 | 13.44 | 3,377,200 |
19 abr 2024 | 14.41 | 14.54 | 14.16 | 14.27 | 13.60 | 7,399,780 |
18 abr 2024 | 15.10 | 15.16 | 14.95 | 15.07 | 14.36 | 3,003,657 |
17 abr 2024 | 14.70 | 15.09 | 14.70 | 15.09 | 14.38 | 4,366,600 |
16 abr 2024 | 14.88 | 15.09 | 14.63 | 14.68 | 13.99 | 4,016,387 |
15 abr 2024 | 14.95 | 15.14 | 14.70 | 14.97 | 14.27 | 3,516,857 |
12 abr 2024 | 14.79 | 15.04 | 14.78 | 14.92 | 14.22 | 2,272,200 |
11 abr 2024 | 14.46 | 14.93 | 14.46 | 14.81 | 14.11 | 2,681,218 |
10 abr 2024 | 14.50 | 14.71 | 14.49 | 14.58 | 13.89 | 2,228,300 |
09 abr 2024 | 14.58 | 14.67 | 14.51 | 14.59 | 13.90 | 2,547,900 |
08 abr 2024 | 14.64 | 14.90 | 14.57 | 14.58 | 13.89 | 3,314,900 |
03 abr 2024 | 14.37 | 14.66 | 14.32 | 14.65 | 13.96 | 3,246,026 |
02 abr 2024 | 14.17 | 14.43 | 14.10 | 14.41 | 13.73 | 2,475,200 |
01 abr 2024 | 14.00 | 14.20 | 13.98 | 14.18 | 13.51 | 2,223,400 |
29 mar 2024 | 13.68 | 13.93 | 13.68 | 13.93 | 13.27 | 1,039,326 |
28 mar 2024 | 13.73 | 13.90 | 13.66 | 13.76 | 13.11 | 1,899,590 |
27 mar 2024 | 13.93 | 14.07 | 13.72 | 13.73 | 13.08 | 1,833,550 |
26 mar 2024 | 14.04 | 14.04 | 13.80 | 13.96 | 13.30 | 1,926,560 |
25 mar 2024 | 14.05 | 14.19 | 13.95 | 13.95 | 13.29 | 2,008,500 |
22 mar 2024 | 14.27 | 14.34 | 14.00 | 14.06 | 13.40 | 2,557,874 |
21 mar 2024 | 14.45 | 14.52 | 14.24 | 14.30 | 13.63 | 2,767,581 |
20 mar 2024 | 14.44 | 14.47 | 14.37 | 14.47 | 13.79 | 1,582,200 |
19 mar 2024 | 14.56 | 14.57 | 14.36 | 14.43 | 13.75 | 1,797,943 |
18 mar 2024 | 14.52 | 14.57 | 14.40 | 14.54 | 13.86 | 2,097,700 |
15 mar 2024 | 14.45 | 14.50 | 14.31 | 14.48 | 13.80 | 1,572,600 |
14 mar 2024 | 14.36 | 14.55 | 14.33 | 14.45 | 13.77 | 1,587,001 |
13 mar 2024 | 14.47 | 14.49 | 14.32 | 14.36 | 13.68 | 1,786,206 |
12 mar 2024 | 14.59 | 14.62 | 14.42 | 14.50 | 13.82 | 2,136,900 |
11 mar 2024 | 14.32 | 14.60 | 14.32 | 14.56 | 13.87 | 2,542,398 |
08 mar 2024 | 14.38 | 14.47 | 14.23 | 14.38 | 13.70 | 1,259,788 |
07 mar 2024 | 14.34 | 14.52 | 14.30 | 14.38 | 13.70 | 1,739,225 |
06 mar 2024 | 14.17 | 14.42 | 14.17 | 14.38 | 13.70 | 1,611,910 |
05 mar 2024 | 14.24 | 14.33 | 14.15 | 14.20 | 13.53 | 1,557,630 |
04 mar 2024 | 14.42 | 14.42 | 14.24 | 14.37 | 13.69 | 2,149,723 |
01 mar 2024 | 14.25 | 14.43 | 14.21 | 14.41 | 13.73 | 2,798,500 |
29 feb 2024 | 13.94 | 14.25 | 13.92 | 14.24 | 13.57 | 2,902,230 |
28 feb 2024 | 14.28 | 14.45 | 13.99 | 13.99 | 13.33 | 4,075,659 |
27 feb 2024 | 14.15 | 14.28 | 14.11 | 14.26 | 13.59 | 2,238,480 |
26 feb 2024 | 14.16 | 14.34 | 14.10 | 14.19 | 13.52 | 2,998,449 |
23 feb 2024 | 14.19 | 14.19 | 14.02 | 14.14 | 13.47 | 3,393,449 |
22 feb 2024 | 14.55 | 14.55 | 14.03 | 14.22 | 13.55 | 4,573,940 |
21 feb 2024 | 13.85 | 14.15 | 13.73 | 13.98 | 13.32 | 4,344,735 |
20 feb 2024 | 14.02 | 14.02 | 13.85 | 13.92 | 13.26 | 2,479,785 |
19 feb 2024 | 14.10 | 14.15 | 13.88 | 13.97 | 13.31 | 3,315,611 |
08 feb 2024 | 13.68 | 14.20 | 13.66 | 13.99 | 13.33 | 4,358,670 |
07 feb 2024 | 13.35 | 13.75 | 13.14 | 13.69 | 13.05 | 3,808,900 |
06 feb 2024 | 12.90 | 13.63 | 12.49 | 13.35 | 12.72 | 4,473,793 |
05 feb 2024 | 13.16 | 13.18 | 12.35 | 12.81 | 12.21 | 4,493,400 |
02 feb 2024 | 13.80 | 13.94 | 12.98 | 13.32 | 12.69 | 3,354,000 |
01 feb 2024 | 14.14 | 14.18 | 13.80 | 13.84 | 13.19 | 2,899,439 |
31 ene 2024 | 14.25 | 14.53 | 14.04 | 14.11 | 13.45 | 3,038,063 |
30 ene 2024 | 14.68 | 14.78 | 14.36 | 14.39 | 13.71 | 2,023,341 |
29 ene 2024 | 14.78 | 14.97 | 14.69 | 14.74 | 14.05 | 2,332,100 |
26 ene 2024 | 14.78 | 15.06 | 14.77 | 14.91 | 14.21 | 2,358,600 |
25 ene 2024 | 14.19 | 14.81 | 14.18 | 14.78 | 14.08 | 2,770,989 |
24 ene 2024 | 14.00 | 14.25 | 13.74 | 14.20 | 13.53 | 2,144,057 |
23 ene 2024 | 13.82 | 14.06 | 13.63 | 13.99 | 13.33 | 1,978,200 |
22 ene 2024 | 14.59 | 14.59 | 13.69 | 13.83 | 13.18 | 3,107,400 |
19 ene 2024 | 14.80 | 14.92 | 14.58 | 14.61 | 13.92 | 2,081,800 |
18 ene 2024 | 15.15 | 15.15 | 14.45 | 14.82 | 14.12 | 3,642,782 |
17 ene 2024 | 15.41 | 15.49 | 15.15 | 15.15 | 14.44 | 1,950,716 |
16 ene 2024 | 15.46 | 15.47 | 15.23 | 15.42 | 14.69 | 1,899,000 |
15 ene 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 14.70 | - |
12 ene 2024 | 15.31 | 15.60 | 15.29 | 15.43 | 14.70 | 2,163,942 |
*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. |