Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 14.77 | 14.93 | 14.76 | 14.93 | 14.93 | 22,583 |
08 may 2024 | 14.90 | 14.90 | 14.77 | 14.78 | 14.78 | 55,300 |
07 may 2024 | 15.08 | 15.08 | 14.97 | 14.97 | 14.97 | 30,400 |
06 may 2024 | 15.12 | 15.12 | 15.04 | 15.06 | 15.06 | 20,700 |
03 may 2024 | 15.08 | 15.10 | 15.02 | 15.08 | 15.08 | 14,200 |
02 may 2024 | 14.91 | 14.96 | 14.82 | 14.94 | 14.94 | 6,000 |
01 may 2024 | 14.72 | 14.78 | 14.72 | 14.77 | 14.77 | 800 |
30 abr 2024 | 14.78 | 14.85 | 14.71 | 14.72 | 14.72 | 13,300 |
29 abr 2024 | 14.72 | 14.88 | 14.69 | 14.80 | 14.80 | 20,600 |
26 abr 2024 | 14.77 | 14.77 | 14.71 | 14.71 | 14.71 | 8,200 |
25 abr 2024 | 14.76 | 14.88 | 14.76 | 14.86 | 14.86 | 10,100 |
24 abr 2024 | 14.91 | 14.91 | 14.83 | 14.87 | 14.87 | 12,900 |
23 abr 2024 | 14.80 | 14.96 | 14.80 | 14.96 | 14.96 | 17,800 |
22 abr 2024 | 14.63 | 14.70 | 14.59 | 14.65 | 14.65 | 11,400 |
19 abr 2024 | 14.53 | 14.56 | 14.47 | 14.53 | 14.53 | 14,400 |
18 abr 2024 | 14.65 | 14.66 | 14.57 | 14.57 | 14.57 | 14,000 |
17 abr 2024 | 14.51 | 14.53 | 14.44 | 14.47 | 14.47 | 17,400 |
16 abr 2024 | 14.51 | 14.51 | 14.40 | 14.41 | 14.41 | 15,200 |
15 abr 2024 | 14.73 | 14.76 | 14.61 | 14.66 | 14.66 | 14,600 |
12 abr 2024 | 14.70 | 14.75 | 14.66 | 14.69 | 14.69 | 4,100 |
11 abr 2024 | 14.82 | 14.86 | 14.78 | 14.85 | 14.85 | 21,100 |
10 abr 2024 | 14.88 | 14.91 | 14.81 | 14.83 | 14.83 | 9,800 |
09 abr 2024 | 15.15 | 15.15 | 15.01 | 15.10 | 15.10 | 14,400 |
08 abr 2024 | 14.93 | 15.03 | 14.93 | 15.00 | 15.00 | 14,700 |
05 abr 2024 | 14.90 | 15.01 | 14.90 | 14.95 | 14.95 | 9,000 |
04 abr 2024 | 15.00 | 15.05 | 14.94 | 14.96 | 14.96 | 39,600 |
03 abr 2024 | 14.85 | 14.93 | 14.76 | 14.93 | 14.93 | 13,500 |
02 abr 2024 | 14.97 | 14.97 | 14.85 | 14.89 | 14.89 | 32,600 |
01 abr 2024 | 14.93 | 15.02 | 14.83 | 14.83 | 14.83 | 13,300 |
28 mar 2024 | 15.05 | 15.12 | 15.02 | 15.09 | 15.09 | 20,400 |
27 mar 2024 | 15.14 | 15.18 | 15.11 | 15.17 | 15.17 | 5,200 |
26 mar 2024 | 15.16 | 15.22 | 15.11 | 15.14 | 15.14 | 24,200 |
25 mar 2024 | 15.10 | 15.14 | 15.06 | 15.12 | 15.12 | 8,700 |
22 mar 2024 | 15.08 | 15.16 | 15.03 | 15.10 | 15.10 | 11,800 |
21 mar 2024 | 15.19 | 15.28 | 15.17 | 15.18 | 15.18 | 9,400 |
20 mar 2024 | 15.07 | 15.14 | 15.02 | 15.14 | 15.14 | 5,800 |
19 mar 2024 | 15.14 | 15.17 | 15.10 | 15.16 | 15.16 | 8,900 |
18 mar 2024 | 15.13 | 15.13 | 15.06 | 15.12 | 15.12 | 6,400 |
15 mar 2024 | 15.11 | 15.23 | 15.08 | 15.14 | 15.14 | 7,500 |
14 mar 2024 | 15.19 | 15.29 | 15.19 | 15.19 | 15.19 | 3,600 |
13 mar 2024 | 15.14 | 15.24 | 15.14 | 15.18 | 15.18 | 6,900 |
12 mar 2024 | 15.07 | 15.13 | 15.00 | 15.06 | 15.06 | 12,500 |
11 mar 2024 | 15.13 | 15.18 | 15.04 | 15.12 | 15.12 | 24,600 |
08 mar 2024 | 15.18 | 15.19 | 15.11 | 15.11 | 15.11 | 1,200 |
07 mar 2024 | 15.01 | 15.04 | 14.98 | 15.04 | 15.04 | 4,400 |
06 mar 2024 | 14.81 | 14.97 | 14.81 | 14.93 | 14.93 | 6,500 |
05 mar 2024 | 14.73 | 14.73 | 14.63 | 14.64 | 14.64 | 75,700 |
04 mar 2024 | 14.70 | 14.78 | 14.66 | 14.66 | 14.66 | 8,200 |
01 mar 2024 | 14.79 | 14.83 | 14.73 | 14.76 | 14.76 | 42,500 |
29 feb 2024 | 14.78 | 14.88 | 14.78 | 14.80 | 14.80 | 11,200 |
28 feb 2024 | 14.88 | 14.88 | 14.79 | 14.82 | 14.82 | 6,000 |
27 feb 2024 | 14.97 | 14.98 | 14.89 | 14.90 | 14.90 | 8,900 |
26 feb 2024 | 14.91 | 15.01 | 14.91 | 14.94 | 14.94 | 4,200 |
23 feb 2024 | 15.07 | 15.07 | 15.01 | 15.03 | 15.03 | 69,900 |
22 feb 2024 | 15.16 | 15.16 | 15.07 | 15.10 | 15.10 | 15,400 |
21 feb 2024 | 15.16 | 15.28 | 15.10 | 15.14 | 15.14 | 13,600 |
20 feb 2024 | 15.24 | 15.25 | 15.12 | 15.16 | 15.16 | 28,700 |
16 feb 2024 | 15.00 | 15.09 | 15.00 | 15.05 | 15.05 | 6,400 |
15 feb 2024 | 14.96 | 14.97 | 14.91 | 14.97 | 14.97 | 1,500 |
14 feb 2024 | 14.65 | 14.85 | 14.65 | 14.81 | 14.81 | 4,200 |
13 feb 2024 | 14.74 | 14.76 | 14.59 | 14.60 | 14.60 | 16,000 |
12 feb 2024 | 14.76 | 14.89 | 14.73 | 14.81 | 14.81 | 14,100 |
09 feb 2024 | 14.79 | 14.79 | 14.68 | 14.68 | 14.68 | 1,500 |
08 feb 2024 | 14.82 | 14.82 | 14.67 | 14.75 | 14.75 | 55,200 |
07 feb 2024 | 14.81 | 14.90 | 14.81 | 14.85 | 14.85 | 57,300 |
06 feb 2024 | 14.57 | 14.72 | 14.57 | 14.69 | 14.69 | 15,900 |
05 feb 2024 | 14.51 | 14.61 | 14.51 | 14.61 | 14.61 | 37,500 |
02 feb 2024 | 14.72 | 14.72 | 14.63 | 14.72 | 14.72 | 2,400 |
01 feb 2024 | 14.59 | 14.68 | 14.58 | 14.68 | 14.68 | 9,800 |
31 ene 2024 | 14.61 | 14.61 | 14.51 | 14.56 | 14.56 | 3,100 |
30 ene 2024 | 14.49 | 14.54 | 14.47 | 14.54 | 14.54 | 4,000 |
29 ene 2024 | 14.56 | 14.56 | 14.43 | 14.51 | 14.51 | 2,600 |
26 ene 2024 | 14.55 | 14.55 | 14.39 | 14.40 | 14.40 | 20,600 |
25 ene 2024 | 14.41 | 14.46 | 14.36 | 14.43 | 14.43 | 36,800 |
24 ene 2024 | 14.60 | 14.63 | 14.52 | 14.55 | 14.55 | 7,600 |
23 ene 2024 | 14.51 | 14.51 | 14.46 | 14.50 | 14.50 | 34,400 |
22 ene 2024 | 14.55 | 14.58 | 14.50 | 14.56 | 14.56 | 29,600 |
19 ene 2024 | 14.57 | 14.63 | 14.57 | 14.63 | 14.63 | 1,700 |
18 ene 2024 | 14.57 | 14.57 | 14.50 | 14.53 | 14.53 | 4,200 |
17 ene 2024 | 14.60 | 14.60 | 14.47 | 14.54 | 14.54 | 70,200 |
16 ene 2024 | 14.76 | 14.89 | 14.68 | 14.68 | 14.68 | 4,300 |
12 ene 2024 | 15.02 | 15.06 | 14.93 | 14.97 | 14.97 | 16,000 |
11 ene 2024 | 14.80 | 14.85 | 14.75 | 14.78 | 14.78 | 5,500 |
10 ene 2024 | 14.80 | 14.84 | 14.77 | 14.84 | 14.84 | 4,100 |
09 ene 2024 | 14.94 | 14.95 | 14.89 | 14.90 | 14.90 | 9,600 |
08 ene 2024 | 14.85 | 15.03 | 14.85 | 14.98 | 14.98 | 23,100 |
05 ene 2024 | 14.94 | 15.11 | 14.94 | 14.99 | 14.99 | 21,400 |
04 ene 2024 | 14.89 | 14.98 | 14.89 | 14.94 | 14.94 | 19,800 |
03 ene 2024 | 14.90 | 14.92 | 14.86 | 14.88 | 14.88 | 18,300 |
02 ene 2024 | 15.03 | 15.04 | 14.90 | 14.94 | 14.94 | 10,400 |
29 dic 2023 | 15.10 | 15.12 | 15.07 | 15.08 | 15.08 | 17,700 |
28 dic 2023 | 15.06 | 15.08 | 14.98 | 15.07 | 15.07 | 4,500 |
28 dic 2023 | 0.285 Dividendo | |||||
27 dic 2023 | 15.17 | 15.24 | 15.09 | 15.15 | 14.86 | 28,500 |
26 dic 2023 | 15.13 | 15.16 | 15.10 | 15.15 | 14.86 | 8,300 |
22 dic 2023 | 15.00 | 15.15 | 15.00 | 15.10 | 14.82 | 24,400 |
21 dic 2023 | 14.93 | 15.00 | 14.93 | 14.98 | 14.70 | 3,600 |
20 dic 2023 | 14.85 | 15.00 | 14.80 | 14.83 | 14.55 | 133,600 |
19 dic 2023 | 14.80 | 14.98 | 14.80 | 14.95 | 14.67 | 22,000 |
18 dic 2023 | 14.78 | 14.83 | 14.76 | 14.83 | 14.55 | 4,400 |
*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. |