Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 18.85 | 18.95 | 18.67 | 18.77 | 18.77 | 2,100 |
13 jun 2024 | 18.96 | 19.02 | 18.90 | 19.02 | 19.02 | 2,300 |
12 jun 2024 | 18.67 | 19.08 | 18.63 | 18.79 | 18.79 | 16,600 |
11 jun 2024 | 17.81 | 18.35 | 17.81 | 18.27 | 18.27 | 8,400 |
10 jun 2024 | 16.72 | 17.38 | 16.72 | 17.17 | 17.17 | 13,900 |
07 jun 2024 | 16.88 | 16.88 | 16.72 | 16.72 | 16.72 | 2,100 |
06 jun 2024 | 17.49 | 17.79 | 17.48 | 17.79 | 17.79 | 1,200 |
05 jun 2024 | 16.49 | 16.85 | 16.49 | 16.85 | 16.85 | 900 |
04 jun 2024 | 15.72 | 15.78 | 15.72 | 15.78 | 15.78 | 300 |
03 jun 2024 | 15.78 | 15.90 | 15.78 | 15.84 | 15.84 | 2,400 |
31 may 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 300 |
31 may 2024 | 0.034 Dividendo | |||||
30 may 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.78 | 400 |
29 may 2024 | 15.60 | 15.62 | 15.60 | 15.62 | 15.59 | 1,100 |
28 may 2024 | 15.70 | 16.00 | 15.70 | 15.74 | 15.71 | 3,500 |
24 may 2024 | 15.37 | 15.70 | 15.37 | 15.70 | 15.67 | 700 |
23 may 2024 | 15.22 | 15.22 | 15.21 | 15.21 | 15.18 | 1,300 |
22 may 2024 | 15.41 | 15.47 | 15.13 | 15.13 | 15.10 | 1,300 |
21 may 2024 | 15.40 | 15.52 | 15.40 | 15.52 | 15.49 | 17,500 |
20 may 2024 | 15.46 | 15.46 | 15.42 | 15.42 | 15.39 | 4,000 |
17 may 2024 | 15.80 | 15.87 | 15.80 | 15.87 | 15.84 | 400 |
16 may 2024 | 15.41 | 15.87 | 15.29 | 15.80 | 15.77 | 21,200 |
15 may 2024 | 16.32 | 16.66 | 16.12 | 16.66 | 16.62 | 13,500 |
14 may 2024 | 15.01 | 15.03 | 14.85 | 14.90 | 14.87 | 25,300 |
13 may 2024 | 15.28 | 15.28 | 14.97 | 14.98 | 14.95 | 11,700 |
10 may 2024 | 14.92 | 15.05 | 14.90 | 15.05 | 15.02 | 1,700 |
09 may 2024 | 14.82 | 14.92 | 14.82 | 14.90 | 14.87 | 27,400 |
08 may 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.65 | 100 |
07 may 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.51 | 400 |
06 may 2024 | 14.56 | 14.82 | 14.56 | 14.80 | 14.77 | 1,000 |
03 may 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.07 | 100 |
02 may 2024 | 13.93 | 13.98 | 13.93 | 13.98 | 13.95 | 1,400 |
01 may 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.82 | - |
30 abr 2024 | 13.97 | 13.97 | 13.85 | 13.85 | 13.82 | 1,800 |
29 abr 2024 | 14.20 | 14.20 | 14.14 | 14.17 | 14.14 | 3,200 |
29 abr 2024 | 0.034 Dividendo | |||||
26 abr 2024 | 14.02 | 14.02 | 14.00 | 14.00 | 13.94 | 1,000 |
25 abr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.94 | - |
24 abr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.94 | 500 |
23 abr 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.68 | 6,100 |
22 abr 2024 | 13.60 | 13.74 | 13.52 | 13.74 | 13.68 | 300 |
19 abr 2024 | 13.52 | 13.55 | 13.52 | 13.55 | 13.49 | 400 |
18 abr 2024 | 13.23 | 13.37 | 13.11 | 13.22 | 13.16 | 14,400 |
17 abr 2024 | 13.46 | 13.48 | 13.27 | 13.30 | 13.24 | 7,700 |
16 abr 2024 | 13.48 | 13.48 | 13.26 | 13.31 | 13.25 | 7,800 |
15 abr 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.40 | 100 |
12 abr 2024 | 13.68 | 13.68 | 13.46 | 13.46 | 13.40 | 800 |
11 abr 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.93 | 100 |
10 abr 2024 | 13.89 | 13.89 | 13.81 | 13.81 | 13.75 | 700 |
09 abr 2024 | 14.18 | 14.18 | 14.05 | 14.05 | 13.99 | 300 |
08 abr 2024 | 14.14 | 14.14 | 14.12 | 14.12 | 14.06 | 300 |
05 abr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.84 | 200 |
04 abr 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.69 | 1,100 |
03 abr 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.61 | 300 |
02 abr 2024 | 13.65 | 13.81 | 13.65 | 13.81 | 13.75 | 5,700 |
01 abr 2024 | 13.67 | 13.67 | 13.62 | 13.62 | 13.56 | 400 |
28 mar 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.69 | - |
27 mar 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.69 | 100 |
27 mar 2024 | 0.034 Dividendo | |||||
26 mar 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.56 | - |
25 mar 2024 | 13.55 | 13.66 | 13.50 | 13.66 | 13.56 | 3,200 |
22 mar 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.49 | 200 |
21 mar 2024 | 13.74 | 13.99 | 13.74 | 13.99 | 13.89 | 3,500 |
20 mar 2024 | 13.61 | 13.69 | 13.58 | 13.58 | 13.48 | 1,900 |
19 mar 2024 | 13.77 | 13.77 | 13.60 | 13.60 | 13.50 | 1,500 |
18 mar 2024 | 13.90 | 13.97 | 13.79 | 13.79 | 13.69 | 6,700 |
15 mar 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.71 | 300 |
14 mar 2024 | 13.94 | 13.99 | 13.94 | 13.96 | 13.86 | 4,000 |
13 mar 2024 | 13.92 | 14.14 | 13.88 | 14.14 | 14.04 | 4,800 |
12 mar 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.81 | 200 |
11 mar 2024 | 13.69 | 13.75 | 13.65 | 13.73 | 13.63 | 1,600 |
08 mar 2024 | 13.66 | 14.00 | 13.66 | 13.69 | 13.59 | 21,200 |
07 mar 2024 | 13.99 | 14.02 | 13.79 | 13.79 | 13.69 | 11,300 |
06 mar 2024 | 13.05 | 14.14 | 13.05 | 13.94 | 13.84 | 3,100 |
05 mar 2024 | 13.02 | 13.02 | 12.80 | 12.80 | 12.71 | 1,400 |
04 mar 2024 | 12.87 | 12.87 | 12.69 | 12.69 | 12.60 | 23,200 |
01 mar 2024 | 12.75 | 12.89 | 12.75 | 12.84 | 12.75 | 4,000 |
29 feb 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.53 | 58,000 |
28 feb 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.53 | - |
28 feb 2024 | 0.026 Dividendo | |||||
27 feb 2024 | 12.69 | 12.69 | 12.62 | 12.62 | 12.51 | 300 |
26 feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.39 | 100 |
23 feb 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.15 | - |
22 feb 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.15 | - |
21 feb 2024 | 12.45 | 12.50 | 12.17 | 12.26 | 12.15 | 700 |
20 feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.19 | 900 |
16 feb 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.13 | - |
15 feb 2024 | 12.02 | 12.24 | 12.02 | 12.24 | 12.13 | 6,100 |
14 feb 2024 | 11.74 | 11.91 | 11.74 | 11.90 | 11.79 | 1,200 |
13 feb 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.44 | 200 |
12 feb 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.29 | 200 |
09 feb 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.54 | - |
08 feb 2024 | 11.67 | 11.67 | 11.65 | 11.65 | 11.54 | 4,000 |
07 feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.20 | 500 |
06 feb 2024 | 11.23 | 11.24 | 11.23 | 11.24 | 11.14 | 900 |
05 feb 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.56 | - |
02 feb 2024 | 11.68 | 11.68 | 11.67 | 11.67 | 11.56 | 1,200 |
01 feb 2024 | 11.46 | 11.70 | 11.46 | 11.70 | 11.59 | 3,400 |
31 ene 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.38 | - |
30 ene 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.38 | 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. |