Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 13.74 | 13.77 | 13.71 | 13.77 | 13.77 | 89,000 |
07 may 2024 | 13.73 | 13.75 | 13.71 | 13.73 | 13.73 | 98,600 |
06 may 2024 | 13.73 | 13.73 | 13.57 | 13.67 | 13.67 | 161,200 |
03 may 2024 | 13.54 | 13.68 | 13.51 | 13.67 | 13.67 | 106,900 |
02 may 2024 | 13.43 | 13.51 | 13.35 | 13.51 | 13.51 | 165,400 |
01 may 2024 | 13.35 | 13.53 | 13.33 | 13.51 | 13.51 | 125,400 |
30 abr 2024 | 13.44 | 13.47 | 13.35 | 13.37 | 13.37 | 121,100 |
29 abr 2024 | 13.48 | 13.51 | 13.42 | 13.51 | 13.51 | 131,200 |
26 abr 2024 | 13.41 | 13.52 | 13.38 | 13.52 | 13.52 | 83,000 |
25 abr 2024 | 13.39 | 13.44 | 13.30 | 13.39 | 13.39 | 86,900 |
24 abr 2024 | 13.55 | 13.59 | 13.44 | 13.46 | 13.46 | 119,000 |
23 abr 2024 | 13.53 | 13.62 | 13.53 | 13.59 | 13.59 | 74,600 |
22 abr 2024 | 13.40 | 13.52 | 13.40 | 13.52 | 13.52 | 72,100 |
19 abr 2024 | 13.46 | 13.47 | 13.41 | 13.41 | 13.41 | 58,600 |
18 abr 2024 | 13.40 | 13.43 | 13.37 | 13.41 | 13.41 | 48,600 |
17 abr 2024 | 13.33 | 13.38 | 13.31 | 13.38 | 13.38 | 65,800 |
16 abr 2024 | 13.36 | 13.38 | 13.24 | 13.30 | 13.30 | 118,100 |
15 abr 2024 | 13.51 | 13.55 | 13.30 | 13.30 | 13.30 | 130,700 |
12 abr 2024 | 13.66 | 13.66 | 13.48 | 13.50 | 13.50 | 92,500 |
12 abr 2024 | 0.108 Dividendo | |||||
11 abr 2024 | 13.82 | 13.82 | 13.70 | 13.73 | 13.62 | 120,200 |
10 abr 2024 | 13.81 | 13.85 | 13.75 | 13.78 | 13.67 | 96,600 |
09 abr 2024 | 13.87 | 13.89 | 13.81 | 13.84 | 13.73 | 123,900 |
08 abr 2024 | 13.81 | 13.89 | 13.80 | 13.85 | 13.74 | 90,400 |
05 abr 2024 | 13.88 | 13.89 | 13.79 | 13.85 | 13.74 | 78,200 |
04 abr 2024 | 13.98 | 14.03 | 13.83 | 13.83 | 13.72 | 87,300 |
03 abr 2024 | 13.97 | 14.01 | 13.93 | 13.96 | 13.85 | 56,100 |
02 abr 2024 | 13.99 | 14.02 | 13.94 | 13.98 | 13.87 | 80,700 |
01 abr 2024 | 14.06 | 14.08 | 14.02 | 14.03 | 13.92 | 103,600 |
28 mar 2024 | 14.16 | 14.17 | 14.00 | 14.03 | 13.92 | 282,200 |
27 mar 2024 | 14.06 | 14.11 | 13.99 | 14.11 | 14.00 | 120,700 |
26 mar 2024 | 14.06 | 14.25 | 13.93 | 13.98 | 13.87 | 217,500 |
25 mar 2024 | 13.99 | 14.06 | 13.99 | 14.00 | 13.89 | 83,900 |
22 mar 2024 | 14.05 | 14.09 | 13.95 | 13.99 | 13.88 | 103,800 |
21 mar 2024 | 14.04 | 14.05 | 13.99 | 14.01 | 13.90 | 77,400 |
20 mar 2024 | 13.95 | 14.02 | 13.93 | 13.99 | 13.88 | 69,600 |
19 mar 2024 | 13.92 | 13.99 | 13.92 | 13.99 | 13.88 | 59,900 |
18 mar 2024 | 14.01 | 14.07 | 13.91 | 13.95 | 13.84 | 67,100 |
15 mar 2024 | 14.01 | 14.07 | 14.00 | 14.00 | 13.89 | 43,900 |
14 mar 2024 | 14.09 | 14.13 | 14.02 | 14.02 | 13.91 | 53,200 |
14 mar 2024 | 0.108 Dividendo | |||||
13 mar 2024 | 14.20 | 14.26 | 14.20 | 14.21 | 13.99 | 65,900 |
12 mar 2024 | 14.14 | 14.24 | 14.12 | 14.22 | 14.00 | 100,000 |
11 mar 2024 | 14.13 | 14.19 | 14.11 | 14.14 | 13.92 | 83,500 |
08 mar 2024 | 14.10 | 14.16 | 14.10 | 14.13 | 13.91 | 77,000 |
07 mar 2024 | 14.15 | 14.18 | 14.12 | 14.14 | 13.92 | 70,400 |
06 mar 2024 | 14.13 | 14.13 | 14.06 | 14.07 | 13.85 | 103,700 |
05 mar 2024 | 14.18 | 14.20 | 14.07 | 14.09 | 13.87 | 138,400 |
04 mar 2024 | 14.07 | 14.17 | 14.06 | 14.14 | 13.92 | 81,000 |
01 mar 2024 | 14.09 | 14.14 | 14.06 | 14.12 | 13.90 | 81,500 |
29 feb 2024 | 14.08 | 14.16 | 14.03 | 14.04 | 13.82 | 134,900 |
28 feb 2024 | 13.96 | 14.02 | 13.95 | 13.99 | 13.77 | 65,600 |
27 feb 2024 | 13.95 | 14.04 | 13.95 | 13.95 | 13.74 | 85,400 |
26 feb 2024 | 13.96 | 13.97 | 13.86 | 13.95 | 13.74 | 77,200 |
23 feb 2024 | 13.95 | 14.03 | 13.92 | 13.92 | 13.71 | 94,700 |
22 feb 2024 | 14.02 | 14.04 | 13.95 | 13.97 | 13.75 | 41,400 |
21 feb 2024 | 13.91 | 14.01 | 13.91 | 13.97 | 13.75 | 75,300 |
20 feb 2024 | 13.75 | 13.93 | 13.75 | 13.89 | 13.68 | 56,300 |
16 feb 2024 | 13.95 | 13.96 | 13.86 | 13.86 | 13.65 | 63,600 |
15 feb 2024 | 13.89 | 13.94 | 13.81 | 13.91 | 13.70 | 56,900 |
14 feb 2024 | 13.74 | 13.85 | 13.74 | 13.84 | 13.63 | 88,600 |
14 feb 2024 | 0.108 Dividendo | |||||
13 feb 2024 | 13.88 | 13.91 | 13.78 | 13.81 | 13.49 | 134,500 |
12 feb 2024 | 14.00 | 14.02 | 13.91 | 13.93 | 13.61 | 97,500 |
09 feb 2024 | 13.92 | 13.99 | 13.88 | 13.96 | 13.64 | 99,900 |
08 feb 2024 | 13.96 | 13.96 | 13.85 | 13.86 | 13.54 | 74,300 |
07 feb 2024 | 13.95 | 13.96 | 13.91 | 13.92 | 13.60 | 52,100 |
06 feb 2024 | 13.92 | 13.96 | 13.89 | 13.90 | 13.58 | 106,300 |
05 feb 2024 | 13.88 | 13.95 | 13.82 | 13.90 | 13.58 | 70,600 |
02 feb 2024 | 14.02 | 14.06 | 13.88 | 13.92 | 13.60 | 84,400 |
01 feb 2024 | 14.08 | 14.08 | 13.99 | 14.03 | 13.71 | 116,400 |
31 ene 2024 | 14.04 | 14.04 | 13.94 | 13.99 | 13.67 | 93,700 |
30 ene 2024 | 13.97 | 14.03 | 13.92 | 14.00 | 13.68 | 87,200 |
29 ene 2024 | 14.00 | 14.08 | 13.93 | 13.96 | 13.64 | 79,600 |
26 ene 2024 | 13.87 | 13.97 | 13.85 | 13.94 | 13.62 | 68,200 |
25 ene 2024 | 13.81 | 13.90 | 13.81 | 13.87 | 13.55 | 70,400 |
24 ene 2024 | 13.76 | 13.85 | 13.76 | 13.82 | 13.50 | 79,100 |
23 ene 2024 | 13.73 | 13.80 | 13.73 | 13.76 | 13.44 | 69,100 |
22 ene 2024 | 13.60 | 13.72 | 13.56 | 13.71 | 13.39 | 62,300 |
19 ene 2024 | 13.71 | 13.73 | 13.51 | 13.56 | 13.25 | 117,600 |
18 ene 2024 | 13.86 | 13.86 | 13.70 | 13.75 | 13.43 | 71,000 |
17 ene 2024 | 13.75 | 13.86 | 13.73 | 13.86 | 13.54 | 80,000 |
16 ene 2024 | 13.81 | 13.87 | 13.75 | 13.76 | 13.44 | 57,800 |
12 ene 2024 | 13.75 | 13.82 | 13.75 | 13.80 | 13.48 | 58,300 |
11 ene 2024 | 13.76 | 13.81 | 13.70 | 13.78 | 13.46 | 75,100 |
11 ene 2024 | 0.108 Dividendo | |||||
10 ene 2024 | 13.85 | 13.98 | 13.85 | 13.92 | 13.49 | 75,000 |
09 ene 2024 | 13.96 | 14.03 | 13.85 | 13.87 | 13.44 | 137,800 |
08 ene 2024 | 13.98 | 14.04 | 13.96 | 13.99 | 13.56 | 94,100 |
05 ene 2024 | 13.89 | 14.10 | 13.89 | 14.03 | 13.60 | 121,600 |
04 ene 2024 | 13.93 | 13.96 | 13.90 | 13.91 | 13.48 | 79,000 |
03 ene 2024 | 13.92 | 13.98 | 13.92 | 13.95 | 13.52 | 48,100 |
02 ene 2024 | 13.95 | 14.02 | 13.93 | 13.99 | 13.56 | 86,500 |
29 dic 2023 | 13.83 | 13.98 | 13.76 | 13.98 | 13.55 | 260,000 |
28 dic 2023 | 13.76 | 13.78 | 13.66 | 13.78 | 13.36 | 76,700 |
27 dic 2023 | 13.63 | 13.74 | 13.57 | 13.74 | 13.32 | 153,000 |
26 dic 2023 | 13.56 | 13.67 | 13.55 | 13.62 | 13.20 | 83,700 |
22 dic 2023 | 13.69 | 13.72 | 13.54 | 13.59 | 13.17 | 103,300 |
21 dic 2023 | 13.60 | 13.63 | 13.55 | 13.61 | 13.19 | 101,900 |
20 dic 2023 | 13.61 | 13.68 | 13.50 | 13.53 | 13.11 | 119,100 |
*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. |