Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 14.59 | 14.59 | 14.41 | 14.57 | 14.57 | 100,900 |
31 may 2024 | 14.44 | 14.55 | 14.31 | 14.52 | 14.52 | 87,900 |
30 may 2024 | 14.30 | 14.37 | 14.23 | 14.37 | 14.37 | 88,100 |
29 may 2024 | 14.20 | 14.30 | 14.12 | 14.24 | 14.24 | 97,200 |
28 may 2024 | 14.25 | 14.26 | 14.16 | 14.20 | 14.20 | 120,600 |
24 may 2024 | 14.22 | 14.30 | 14.11 | 14.18 | 14.18 | 121,700 |
23 may 2024 | 14.16 | 14.16 | 14.07 | 14.11 | 14.11 | 104,000 |
22 may 2024 | 14.31 | 14.34 | 14.09 | 14.16 | 14.16 | 132,800 |
21 may 2024 | 14.40 | 14.42 | 14.25 | 14.30 | 14.30 | 109,100 |
20 may 2024 | 14.44 | 14.50 | 14.29 | 14.36 | 14.36 | 131,300 |
20 may 2024 | 0.118 Dividendo | |||||
17 may 2024 | 14.66 | 14.68 | 14.51 | 14.59 | 14.47 | 82,600 |
16 may 2024 | 14.89 | 14.89 | 14.51 | 14.55 | 14.43 | 174,400 |
15 may 2024 | 14.74 | 14.85 | 14.70 | 14.83 | 14.71 | 180,500 |
14 may 2024 | 14.67 | 14.67 | 14.58 | 14.62 | 14.50 | 82,200 |
13 may 2024 | 14.65 | 14.65 | 14.57 | 14.63 | 14.51 | 114,400 |
10 may 2024 | 14.63 | 14.63 | 14.48 | 14.59 | 14.47 | 153,200 |
09 may 2024 | 14.51 | 14.55 | 14.46 | 14.52 | 14.40 | 61,700 |
08 may 2024 | 14.50 | 14.57 | 14.48 | 14.52 | 14.40 | 120,600 |
07 may 2024 | 14.37 | 14.57 | 14.36 | 14.46 | 14.34 | 131,700 |
06 may 2024 | 14.23 | 14.32 | 14.17 | 14.28 | 14.16 | 108,300 |
03 may 2024 | 14.12 | 14.20 | 14.06 | 14.18 | 14.07 | 52,700 |
02 may 2024 | 14.03 | 14.04 | 13.92 | 14.04 | 13.93 | 67,100 |
01 may 2024 | 13.92 | 14.25 | 13.92 | 13.95 | 13.84 | 152,900 |
30 abr 2024 | 13.95 | 13.95 | 13.85 | 13.95 | 13.84 | 125,300 |
29 abr 2024 | 13.82 | 13.92 | 13.79 | 13.92 | 13.81 | 73,200 |
26 abr 2024 | 13.86 | 13.97 | 13.78 | 13.86 | 13.75 | 72,300 |
25 abr 2024 | 13.77 | 13.80 | 13.67 | 13.79 | 13.68 | 70,900 |
24 abr 2024 | 13.94 | 13.99 | 13.79 | 13.82 | 13.71 | 144,700 |
23 abr 2024 | 13.99 | 13.99 | 13.78 | 13.84 | 13.73 | 121,400 |
22 abr 2024 | 13.93 | 13.96 | 13.86 | 13.92 | 13.81 | 43,600 |
19 abr 2024 | 13.87 | 13.89 | 13.83 | 13.87 | 13.76 | 59,000 |
19 abr 2024 | 0.118 Dividendo | |||||
18 abr 2024 | 13.96 | 13.97 | 13.87 | 13.95 | 13.72 | 72,700 |
17 abr 2024 | 13.84 | 13.92 | 13.78 | 13.90 | 13.67 | 88,900 |
16 abr 2024 | 13.80 | 13.81 | 13.67 | 13.81 | 13.58 | 119,700 |
15 abr 2024 | 14.08 | 14.08 | 13.78 | 13.82 | 13.59 | 111,600 |
12 abr 2024 | 14.08 | 14.12 | 13.99 | 14.03 | 13.80 | 80,000 |
11 abr 2024 | 14.18 | 14.18 | 13.98 | 14.04 | 13.81 | 88,200 |
10 abr 2024 | 14.08 | 14.10 | 14.03 | 14.08 | 13.85 | 54,700 |
09 abr 2024 | 14.20 | 14.22 | 14.07 | 14.13 | 13.90 | 103,900 |
08 abr 2024 | 14.20 | 14.25 | 14.01 | 14.13 | 13.90 | 217,600 |
05 abr 2024 | 14.19 | 14.23 | 14.17 | 14.19 | 13.96 | 45,400 |
04 abr 2024 | 14.25 | 14.25 | 14.13 | 14.15 | 13.92 | 47,700 |
03 abr 2024 | 14.23 | 14.24 | 14.03 | 14.14 | 13.91 | 84,000 |
02 abr 2024 | 14.25 | 14.26 | 14.20 | 14.24 | 14.01 | 71,400 |
01 abr 2024 | 14.25 | 14.27 | 14.20 | 14.27 | 14.03 | 109,200 |
28 mar 2024 | 14.21 | 14.25 | 14.19 | 14.23 | 14.00 | 77,800 |
27 mar 2024 | 14.22 | 14.23 | 14.10 | 14.17 | 13.94 | 92,400 |
26 mar 2024 | 14.10 | 14.11 | 14.04 | 14.09 | 13.86 | 112,100 |
25 mar 2024 | 14.05 | 14.05 | 13.96 | 14.03 | 13.80 | 86,700 |
22 mar 2024 | 14.09 | 14.09 | 14.01 | 14.03 | 13.80 | 91,400 |
21 mar 2024 | 14.04 | 14.10 | 13.98 | 14.00 | 13.77 | 86,600 |
20 mar 2024 | 14.22 | 14.22 | 13.93 | 14.09 | 13.86 | 127,100 |
20 mar 2024 | 0.118 Dividendo | |||||
19 mar 2024 | 14.28 | 14.30 | 14.22 | 14.29 | 13.94 | 123,300 |
18 mar 2024 | 14.22 | 14.25 | 14.17 | 14.23 | 13.88 | 131,100 |
15 mar 2024 | 14.13 | 14.17 | 14.10 | 14.16 | 13.81 | 126,500 |
14 mar 2024 | 14.20 | 14.20 | 14.07 | 14.12 | 13.77 | 70,800 |
13 mar 2024 | 14.11 | 14.17 | 14.11 | 14.16 | 13.81 | 72,200 |
12 mar 2024 | 14.04 | 14.09 | 14.02 | 14.09 | 13.74 | 82,800 |
11 mar 2024 | 14.02 | 14.02 | 13.96 | 13.99 | 13.65 | 84,100 |
08 mar 2024 | 14.07 | 14.07 | 13.95 | 13.98 | 13.64 | 73,000 |
07 mar 2024 | 13.92 | 14.02 | 13.92 | 14.02 | 13.68 | 93,200 |
06 mar 2024 | 13.85 | 13.94 | 13.81 | 13.94 | 13.60 | 73,000 |
05 mar 2024 | 14.04 | 14.04 | 13.73 | 13.80 | 13.46 | 164,700 |
04 mar 2024 | 14.06 | 14.06 | 13.89 | 13.99 | 13.65 | 186,500 |
01 mar 2024 | 13.89 | 13.98 | 13.83 | 13.98 | 13.64 | 105,600 |
29 feb 2024 | 13.76 | 13.89 | 13.68 | 13.79 | 13.45 | 100,500 |
28 feb 2024 | 13.59 | 13.69 | 13.51 | 13.69 | 13.35 | 59,300 |
27 feb 2024 | 13.49 | 13.60 | 13.49 | 13.58 | 13.25 | 70,100 |
26 feb 2024 | 13.54 | 13.56 | 13.45 | 13.49 | 13.16 | 62,200 |
23 feb 2024 | 13.65 | 13.68 | 13.50 | 13.54 | 13.21 | 85,500 |
22 feb 2024 | 13.63 | 13.68 | 13.59 | 13.61 | 13.28 | 73,300 |
21 feb 2024 | 13.62 | 13.64 | 13.55 | 13.61 | 13.28 | 127,500 |
20 feb 2024 | 13.57 | 13.64 | 13.50 | 13.56 | 13.23 | 94,400 |
20 feb 2024 | 0.118 Dividendo | |||||
16 feb 2024 | 13.70 | 13.70 | 13.61 | 13.66 | 13.21 | 85,800 |
15 feb 2024 | 13.74 | 13.74 | 13.57 | 13.68 | 13.23 | 116,600 |
14 feb 2024 | 13.75 | 13.79 | 13.63 | 13.70 | 13.25 | 116,800 |
13 feb 2024 | 13.75 | 13.78 | 13.62 | 13.67 | 13.22 | 98,500 |
12 feb 2024 | 13.75 | 13.81 | 13.71 | 13.77 | 13.32 | 65,900 |
09 feb 2024 | 13.71 | 13.74 | 13.65 | 13.68 | 13.23 | 52,900 |
08 feb 2024 | 13.77 | 13.77 | 13.68 | 13.71 | 13.26 | 72,400 |
07 feb 2024 | 13.83 | 13.83 | 13.70 | 13.73 | 13.28 | 98,500 |
06 feb 2024 | 13.57 | 13.71 | 13.53 | 13.71 | 13.26 | 96,700 |
05 feb 2024 | 13.48 | 13.52 | 13.36 | 13.51 | 13.06 | 146,200 |
02 feb 2024 | 13.45 | 13.48 | 13.40 | 13.45 | 13.01 | 97,500 |
01 feb 2024 | 13.47 | 13.54 | 13.39 | 13.42 | 12.98 | 103,500 |
31 ene 2024 | 13.60 | 13.61 | 13.36 | 13.41 | 12.97 | 332,400 |
30 ene 2024 | 13.75 | 13.79 | 13.54 | 13.57 | 13.12 | 288,200 |
29 ene 2024 | 13.67 | 13.70 | 13.63 | 13.66 | 13.21 | 48,800 |
26 ene 2024 | 13.68 | 13.68 | 13.59 | 13.63 | 13.18 | 73,100 |
25 ene 2024 | 13.65 | 13.70 | 13.55 | 13.63 | 13.18 | 114,200 |
24 ene 2024 | 13.72 | 13.74 | 13.55 | 13.58 | 13.13 | 112,500 |
23 ene 2024 | 13.69 | 13.72 | 13.59 | 13.64 | 13.19 | 82,800 |
22 ene 2024 | 13.69 | 13.76 | 13.61 | 13.63 | 13.18 | 103,100 |
19 ene 2024 | 13.50 | 13.67 | 13.43 | 13.63 | 13.18 | 121,600 |
19 ene 2024 | 0.118 Dividendo | |||||
18 ene 2024 | 13.72 | 13.75 | 13.57 | 13.60 | 13.04 | 160,900 |
*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. |