Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 14.99 | 15.09 | 14.89 | 15.08 | 15.08 | 1,321,000 |
09 may 2024 | 14.90 | 14.95 | 14.79 | 14.95 | 14.95 | 1,869,600 |
08 may 2024 | 14.61 | 14.94 | 14.59 | 14.91 | 14.91 | 1,462,700 |
07 may 2024 | 14.89 | 14.94 | 14.72 | 14.84 | 14.84 | 1,524,400 |
06 may 2024 | 14.78 | 14.80 | 14.63 | 14.79 | 14.79 | 1,538,100 |
03 may 2024 | 14.53 | 14.70 | 14.43 | 14.63 | 14.63 | 1,791,200 |
02 may 2024 | 14.12 | 14.29 | 13.98 | 14.22 | 14.22 | 2,449,700 |
01 may 2024 | 13.86 | 14.27 | 13.81 | 13.91 | 13.91 | 3,110,000 |
30 abr 2024 | 13.99 | 14.05 | 13.67 | 13.69 | 13.69 | 2,574,300 |
29 abr 2024 | 14.36 | 14.44 | 14.00 | 14.07 | 14.07 | 2,245,900 |
26 abr 2024 | 14.20 | 14.32 | 14.01 | 14.32 | 14.32 | 1,815,800 |
25 abr 2024 | 13.94 | 14.12 | 13.66 | 14.10 | 14.10 | 3,182,600 |
24 abr 2024 | 13.53 | 14.09 | 13.51 | 14.09 | 14.09 | 3,730,300 |
23 abr 2024 | 14.00 | 14.72 | 13.73 | 13.95 | 13.95 | 5,838,400 |
22 abr 2024 | 13.96 | 14.24 | 13.87 | 14.20 | 14.20 | 3,502,400 |
19 abr 2024 | 13.72 | 13.98 | 13.72 | 13.86 | 13.86 | 1,728,400 |
18 abr 2024 | 13.81 | 13.93 | 13.67 | 13.80 | 13.80 | 1,237,500 |
17 abr 2024 | 13.95 | 14.03 | 13.78 | 13.81 | 13.81 | 1,507,300 |
16 abr 2024 | 13.79 | 13.93 | 13.59 | 13.82 | 13.82 | 1,894,800 |
15 abr 2024 | 14.23 | 14.40 | 13.77 | 13.93 | 13.93 | 1,593,200 |
12 abr 2024 | 13.98 | 14.17 | 13.94 | 14.16 | 14.16 | 1,762,800 |
11 abr 2024 | 14.29 | 14.32 | 13.99 | 14.19 | 14.19 | 1,663,500 |
10 abr 2024 | 14.58 | 14.58 | 14.11 | 14.21 | 14.21 | 2,672,200 |
09 abr 2024 | 14.92 | 15.03 | 14.82 | 14.99 | 14.99 | 1,834,400 |
08 abr 2024 | 14.74 | 14.95 | 14.65 | 14.93 | 14.93 | 1,365,300 |
05 abr 2024 | 14.55 | 14.72 | 14.50 | 14.63 | 14.63 | 1,313,700 |
04 abr 2024 | 14.68 | 14.86 | 14.53 | 14.60 | 14.60 | 1,476,500 |
03 abr 2024 | 14.35 | 14.69 | 14.27 | 14.52 | 14.52 | 1,978,800 |
02 abr 2024 | 14.35 | 14.49 | 14.22 | 14.38 | 14.38 | 1,810,200 |
01 abr 2024 | 15.27 | 15.31 | 14.55 | 14.58 | 14.58 | 1,690,300 |
28 mar 2024 | 15.10 | 15.54 | 15.09 | 15.21 | 15.21 | 4,672,700 |
27 mar 2024 | 14.61 | 15.18 | 14.61 | 15.17 | 15.17 | 3,283,600 |
26 mar 2024 | 14.86 | 14.89 | 14.46 | 14.47 | 14.47 | 1,209,500 |
25 mar 2024 | 14.71 | 14.93 | 14.63 | 14.69 | 14.69 | 842,600 |
22 mar 2024 | 15.19 | 15.24 | 14.65 | 14.72 | 14.72 | 1,480,400 |
21 mar 2024 | 14.86 | 15.18 | 14.82 | 14.95 | 14.95 | 2,242,200 |
20 mar 2024 | 14.09 | 14.84 | 14.03 | 14.68 | 14.68 | 2,169,800 |
19 mar 2024 | 14.03 | 14.30 | 14.03 | 14.23 | 14.23 | 1,760,400 |
18 mar 2024 | 14.12 | 14.25 | 13.98 | 14.13 | 14.13 | 2,382,900 |
15 mar 2024 | 14.06 | 14.41 | 13.92 | 13.94 | 13.94 | 9,273,200 |
14 mar 2024 | 14.68 | 14.75 | 14.09 | 14.19 | 14.19 | 2,310,700 |
14 mar 2024 | 0.1 Dividendo | |||||
13 mar 2024 | 14.91 | 15.20 | 14.75 | 14.83 | 14.73 | 1,565,800 |
12 mar 2024 | 14.93 | 15.06 | 14.75 | 14.92 | 14.82 | 1,424,200 |
11 mar 2024 | 14.85 | 15.19 | 14.82 | 14.96 | 14.86 | 2,070,400 |
08 mar 2024 | 14.96 | 15.09 | 14.69 | 14.86 | 14.76 | 1,381,400 |
07 mar 2024 | 15.09 | 15.23 | 14.77 | 14.77 | 14.67 | 2,306,800 |
06 mar 2024 | 15.13 | 15.18 | 14.60 | 14.90 | 14.80 | 3,315,500 |
05 mar 2024 | 14.51 | 15.25 | 14.51 | 15.11 | 15.01 | 2,258,100 |
04 mar 2024 | 14.50 | 14.85 | 14.34 | 14.63 | 14.53 | 2,725,100 |
01 mar 2024 | 14.44 | 14.53 | 14.12 | 14.38 | 14.28 | 1,899,300 |
29 feb 2024 | 14.84 | 15.05 | 14.52 | 14.63 | 14.53 | 2,632,500 |
28 feb 2024 | 14.43 | 14.62 | 14.43 | 14.56 | 14.46 | 1,654,000 |
27 feb 2024 | 14.49 | 14.75 | 14.39 | 14.66 | 14.56 | 1,689,600 |
26 feb 2024 | 14.33 | 14.63 | 14.13 | 14.26 | 14.16 | 2,228,500 |
23 feb 2024 | 14.58 | 14.74 | 14.34 | 14.45 | 14.35 | 1,767,500 |
22 feb 2024 | 14.38 | 14.66 | 14.34 | 14.62 | 14.52 | 1,980,600 |
21 feb 2024 | 14.40 | 14.47 | 14.20 | 14.36 | 14.26 | 2,092,400 |
20 feb 2024 | 14.27 | 14.56 | 14.23 | 14.44 | 14.34 | 1,699,800 |
16 feb 2024 | 14.33 | 14.59 | 14.19 | 14.48 | 14.38 | 2,022,900 |
15 feb 2024 | 13.72 | 14.61 | 13.66 | 14.57 | 14.47 | 3,649,300 |
14 feb 2024 | 13.42 | 13.51 | 13.02 | 13.40 | 13.31 | 1,749,500 |
13 feb 2024 | 13.20 | 13.35 | 12.89 | 13.14 | 13.05 | 2,699,100 |
12 feb 2024 | 13.24 | 13.93 | 13.24 | 13.81 | 13.72 | 2,094,800 |
09 feb 2024 | 12.92 | 13.30 | 12.82 | 13.24 | 13.15 | 1,887,900 |
08 feb 2024 | 12.64 | 13.04 | 12.59 | 12.96 | 12.87 | 1,760,900 |
07 feb 2024 | 13.02 | 13.02 | 12.47 | 12.74 | 12.65 | 3,374,600 |
06 feb 2024 | 13.29 | 13.53 | 12.79 | 12.93 | 12.84 | 3,091,100 |
05 feb 2024 | 13.27 | 13.53 | 12.97 | 13.34 | 13.25 | 2,236,900 |
02 feb 2024 | 12.89 | 13.59 | 12.83 | 13.45 | 13.36 | 3,603,400 |
01 feb 2024 | 13.96 | 14.04 | 12.49 | 13.27 | 13.18 | 5,243,800 |
31 ene 2024 | 14.20 | 14.37 | 13.75 | 13.78 | 13.69 | 3,123,800 |
30 ene 2024 | 14.97 | 15.14 | 14.66 | 14.68 | 14.58 | 1,925,200 |
29 ene 2024 | 14.66 | 14.99 | 14.52 | 14.99 | 14.89 | 4,572,900 |
26 ene 2024 | 14.36 | 14.77 | 14.25 | 14.57 | 14.47 | 4,105,300 |
25 ene 2024 | 13.08 | 14.27 | 13.05 | 14.23 | 14.13 | 7,465,800 |
24 ene 2024 | 13.06 | 13.26 | 12.92 | 13.19 | 13.10 | 3,030,400 |
23 ene 2024 | 13.28 | 13.29 | 12.84 | 12.95 | 12.86 | 2,544,100 |
22 ene 2024 | 12.67 | 13.17 | 12.57 | 13.15 | 13.06 | 2,621,400 |
19 ene 2024 | 12.36 | 12.56 | 12.23 | 12.52 | 12.44 | 1,645,900 |
18 ene 2024 | 12.42 | 12.50 | 12.15 | 12.34 | 12.26 | 1,704,300 |
17 ene 2024 | 12.15 | 12.42 | 12.07 | 12.32 | 12.24 | 2,390,100 |
16 ene 2024 | 12.57 | 12.74 | 12.42 | 12.43 | 12.35 | 2,459,600 |
12 ene 2024 | 12.95 | 13.14 | 12.69 | 12.74 | 12.65 | 2,278,100 |
11 ene 2024 | 12.91 | 12.94 | 12.65 | 12.81 | 12.72 | 1,889,100 |
10 ene 2024 | 12.87 | 13.06 | 12.77 | 13.05 | 12.96 | 1,574,800 |
09 ene 2024 | 12.82 | 13.00 | 12.74 | 12.94 | 12.85 | 2,159,100 |
08 ene 2024 | 12.80 | 13.06 | 12.69 | 13.00 | 12.91 | 2,037,800 |
05 ene 2024 | 12.55 | 12.97 | 12.51 | 12.85 | 12.76 | 3,296,700 |
04 ene 2024 | 12.50 | 12.83 | 12.46 | 12.76 | 12.67 | 2,011,800 |
03 ene 2024 | 13.11 | 13.13 | 12.59 | 12.60 | 12.52 | 2,690,700 |
02 ene 2024 | 13.32 | 13.56 | 13.21 | 13.29 | 13.20 | 1,823,400 |
29 dic 2023 | 13.73 | 13.73 | 13.43 | 13.43 | 13.34 | 1,870,100 |
28 dic 2023 | 13.77 | 13.85 | 13.66 | 13.84 | 13.75 | 1,291,200 |
27 dic 2023 | 13.90 | 13.92 | 13.69 | 13.83 | 13.74 | 1,521,200 |
26 dic 2023 | 13.60 | 13.93 | 13.54 | 13.88 | 13.79 | 2,088,800 |
22 dic 2023 | 13.49 | 13.68 | 13.36 | 13.50 | 13.41 | 2,045,000 |
21 dic 2023 | 13.60 | 13.68 | 13.22 | 13.43 | 13.34 | 1,810,200 |
20 dic 2023 | 13.85 | 14.01 | 13.40 | 13.40 | 13.31 | 2,754,800 |
19 dic 2023 | 13.87 | 14.01 | 13.74 | 13.84 | 13.75 | 3,309,200 |
*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. |