Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 15.86 | 15.86 | 15.74 | 15.74 | 15.74 | 186,100 |
09 may 2024 | 15.88 | 15.90 | 15.82 | 15.88 | 15.88 | 149,700 |
08 may 2024 | 15.75 | 15.92 | 15.75 | 15.87 | 15.87 | 381,900 |
07 may 2024 | 15.86 | 15.91 | 15.82 | 15.84 | 15.84 | 197,200 |
06 may 2024 | 15.77 | 15.84 | 15.77 | 15.79 | 15.79 | 154,100 |
03 may 2024 | 15.66 | 15.78 | 15.66 | 15.75 | 15.75 | 173,200 |
02 may 2024 | 15.58 | 15.61 | 15.50 | 15.56 | 15.56 | 207,600 |
01 may 2024 | 15.56 | 15.70 | 15.52 | 15.56 | 15.56 | 173,800 |
30 abr 2024 | 15.59 | 15.59 | 15.50 | 15.52 | 15.52 | 158,100 |
29 abr 2024 | 15.53 | 15.61 | 15.53 | 15.58 | 15.58 | 150,900 |
26 abr 2024 | 15.55 | 15.61 | 15.50 | 15.50 | 15.50 | 109,200 |
25 abr 2024 | 15.44 | 15.50 | 15.44 | 15.47 | 15.47 | 93,600 |
24 abr 2024 | 15.61 | 15.66 | 15.54 | 15.58 | 15.58 | 117,300 |
23 abr 2024 | 15.56 | 15.73 | 15.53 | 15.66 | 15.66 | 168,600 |
22 abr 2024 | 15.55 | 15.62 | 15.54 | 15.58 | 15.58 | 93,300 |
19 abr 2024 | 15.61 | 15.67 | 15.55 | 15.58 | 15.58 | 126,500 |
18 abr 2024 | 15.59 | 15.64 | 15.53 | 15.58 | 15.58 | 158,900 |
17 abr 2024 | 15.50 | 15.66 | 15.50 | 15.64 | 15.64 | 171,900 |
16 abr 2024 | 15.45 | 15.52 | 15.39 | 15.50 | 15.50 | 167,300 |
15 abr 2024 | 15.57 | 15.58 | 15.47 | 15.52 | 15.52 | 260,600 |
12 abr 2024 | 15.75 | 15.78 | 15.64 | 15.64 | 15.64 | 154,800 |
12 abr 2024 | 0.093 Dividendo | |||||
11 abr 2024 | 15.82 | 15.87 | 15.71 | 15.76 | 15.67 | 300,100 |
10 abr 2024 | 15.89 | 15.94 | 15.70 | 15.78 | 15.69 | 264,400 |
09 abr 2024 | 16.01 | 16.15 | 16.01 | 16.11 | 16.01 | 260,000 |
08 abr 2024 | 16.01 | 16.05 | 15.97 | 15.99 | 15.90 | 247,700 |
05 abr 2024 | 16.07 | 16.10 | 15.96 | 16.04 | 15.95 | 258,900 |
04 abr 2024 | 16.15 | 16.21 | 16.11 | 16.15 | 16.05 | 258,400 |
03 abr 2024 | 16.07 | 16.18 | 16.05 | 16.12 | 16.02 | 169,800 |
02 abr 2024 | 16.07 | 16.19 | 16.07 | 16.12 | 16.02 | 253,400 |
01 abr 2024 | 16.30 | 16.37 | 16.17 | 16.18 | 16.08 | 293,200 |
28 mar 2024 | 16.49 | 16.52 | 16.34 | 16.34 | 16.24 | 379,700 |
27 mar 2024 | 16.50 | 16.54 | 16.38 | 16.45 | 16.35 | 288,600 |
26 mar 2024 | 16.41 | 16.49 | 16.41 | 16.44 | 16.34 | 143,900 |
25 mar 2024 | 16.40 | 16.49 | 16.38 | 16.44 | 16.34 | 228,500 |
22 mar 2024 | 16.45 | 16.48 | 16.38 | 16.42 | 16.32 | 135,200 |
21 mar 2024 | 16.41 | 16.41 | 16.30 | 16.36 | 16.26 | 117,700 |
20 mar 2024 | 16.30 | 16.37 | 16.28 | 16.35 | 16.25 | 130,800 |
19 mar 2024 | 16.34 | 16.41 | 16.27 | 16.28 | 16.18 | 152,400 |
18 mar 2024 | 16.34 | 16.42 | 16.31 | 16.35 | 16.25 | 122,300 |
15 mar 2024 | 16.44 | 16.44 | 16.33 | 16.33 | 16.23 | 128,100 |
14 mar 2024 | 16.58 | 16.59 | 16.41 | 16.46 | 16.36 | 107,400 |
14 mar 2024 | 0.093 Dividendo | |||||
13 mar 2024 | 16.66 | 16.75 | 16.65 | 16.73 | 16.54 | 119,600 |
12 mar 2024 | 16.72 | 16.79 | 16.66 | 16.77 | 16.58 | 90,300 |
11 mar 2024 | 16.83 | 16.84 | 16.72 | 16.73 | 16.54 | 101,100 |
08 mar 2024 | 16.78 | 16.87 | 16.71 | 16.84 | 16.65 | 205,800 |
07 mar 2024 | 16.72 | 16.73 | 16.65 | 16.69 | 16.50 | 92,900 |
06 mar 2024 | 16.57 | 16.70 | 16.57 | 16.68 | 16.49 | 166,200 |
05 mar 2024 | 16.53 | 16.58 | 16.50 | 16.57 | 16.38 | 127,600 |
04 mar 2024 | 16.47 | 16.52 | 16.40 | 16.46 | 16.27 | 173,100 |
01 mar 2024 | 16.33 | 16.50 | 16.29 | 16.48 | 16.29 | 156,700 |
29 feb 2024 | 16.30 | 16.41 | 16.30 | 16.36 | 16.17 | 218,800 |
28 feb 2024 | 16.12 | 16.25 | 16.12 | 16.23 | 16.04 | 137,500 |
27 feb 2024 | 16.22 | 16.25 | 16.11 | 16.11 | 15.93 | 197,000 |
26 feb 2024 | 16.30 | 16.33 | 16.19 | 16.24 | 16.05 | 189,200 |
23 feb 2024 | 16.21 | 16.32 | 16.19 | 16.27 | 16.08 | 236,700 |
22 feb 2024 | 16.19 | 16.27 | 16.14 | 16.19 | 16.00 | 305,700 |
21 feb 2024 | 16.45 | 16.53 | 16.07 | 16.15 | 15.97 | 813,200 |
20 feb 2024 | 16.46 | 16.52 | 16.45 | 16.49 | 16.30 | 90,700 |
16 feb 2024 | 16.54 | 16.57 | 16.46 | 16.47 | 16.28 | 184,300 |
15 feb 2024 | 16.58 | 16.66 | 16.51 | 16.65 | 16.46 | 195,300 |
14 feb 2024 | 16.56 | 16.60 | 16.44 | 16.46 | 16.27 | 248,600 |
14 feb 2024 | 0.093 Dividendo | |||||
13 feb 2024 | 16.65 | 16.74 | 16.62 | 16.65 | 16.37 | 129,000 |
12 feb 2024 | 16.88 | 16.97 | 16.86 | 16.88 | 16.59 | 146,100 |
09 feb 2024 | 16.93 | 17.00 | 16.88 | 16.90 | 16.61 | 120,900 |
08 feb 2024 | 16.82 | 16.95 | 16.77 | 16.93 | 16.64 | 268,700 |
07 feb 2024 | 16.90 | 16.95 | 16.89 | 16.92 | 16.63 | 136,900 |
06 feb 2024 | 16.78 | 16.93 | 16.76 | 16.93 | 16.64 | 138,500 |
05 feb 2024 | 16.67 | 16.81 | 16.65 | 16.78 | 16.50 | 285,000 |
02 feb 2024 | 16.95 | 17.01 | 16.74 | 16.80 | 16.52 | 522,700 |
01 feb 2024 | 16.93 | 17.13 | 16.91 | 17.11 | 16.82 | 215,400 |
31 ene 2024 | 16.86 | 17.02 | 16.79 | 16.79 | 16.51 | 357,200 |
30 ene 2024 | 16.80 | 16.89 | 16.70 | 16.77 | 16.49 | 237,700 |
29 ene 2024 | 16.63 | 16.76 | 16.59 | 16.73 | 16.45 | 167,900 |
26 ene 2024 | 16.72 | 16.74 | 16.59 | 16.64 | 16.36 | 124,500 |
25 ene 2024 | 16.60 | 16.71 | 16.59 | 16.68 | 16.40 | 170,700 |
24 ene 2024 | 16.71 | 16.77 | 16.52 | 16.57 | 16.29 | 238,700 |
23 ene 2024 | 16.55 | 16.68 | 16.54 | 16.63 | 16.35 | 181,500 |
22 ene 2024 | 16.57 | 16.77 | 16.47 | 16.60 | 16.32 | 293,800 |
19 ene 2024 | 16.49 | 16.61 | 16.27 | 16.56 | 16.28 | 508,100 |
18 ene 2024 | 16.49 | 16.51 | 16.33 | 16.44 | 16.16 | 294,900 |
17 ene 2024 | 16.29 | 16.58 | 16.25 | 16.49 | 16.21 | 652,500 |
16 ene 2024 | 16.34 | 16.44 | 16.27 | 16.38 | 16.10 | 443,000 |
12 ene 2024 | 16.47 | 16.56 | 16.45 | 16.46 | 16.18 | 129,200 |
11 ene 2024 | 16.49 | 16.54 | 16.41 | 16.47 | 16.19 | 188,800 |
11 ene 2024 | 0.093 Dividendo | |||||
10 ene 2024 | 16.56 | 16.64 | 16.55 | 16.59 | 16.22 | 135,700 |
09 ene 2024 | 16.60 | 16.75 | 16.55 | 16.60 | 16.23 | 179,900 |
08 ene 2024 | 16.56 | 16.72 | 16.52 | 16.66 | 16.29 | 216,600 |
05 ene 2024 | 16.48 | 16.61 | 16.37 | 16.55 | 16.18 | 342,100 |
04 ene 2024 | 16.30 | 16.57 | 16.30 | 16.52 | 16.15 | 342,200 |
03 ene 2024 | 16.25 | 16.45 | 16.23 | 16.45 | 16.08 | 248,500 |
02 ene 2024 | 16.17 | 16.35 | 16.17 | 16.28 | 15.91 | 229,000 |
29 dic 2023 | 16.43 | 16.49 | 16.26 | 16.26 | 15.89 | 623,200 |
28 dic 2023 | 16.53 | 16.58 | 16.43 | 16.48 | 16.11 | 366,900 |
27 dic 2023 | 16.44 | 16.61 | 16.44 | 16.50 | 16.13 | 302,900 |
26 dic 2023 | 16.50 | 16.54 | 16.40 | 16.41 | 16.04 | 256,800 |
22 dic 2023 | 16.43 | 16.52 | 16.36 | 16.43 | 16.06 | 176,600 |
*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. |