Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 14.29 | 14.31 | 14.21 | 14.22 | 14.22 | 36,051 |
08 may 2024 | 14.25 | 14.31 | 14.23 | 14.27 | 14.27 | 44,700 |
07 may 2024 | 14.12 | 14.28 | 14.12 | 14.20 | 14.20 | 35,900 |
06 may 2024 | 14.23 | 14.23 | 14.09 | 14.14 | 14.14 | 40,300 |
03 may 2024 | 14.11 | 14.17 | 14.04 | 14.17 | 14.17 | 51,000 |
02 may 2024 | 14.08 | 14.13 | 13.99 | 14.10 | 14.10 | 68,900 |
01 may 2024 | 14.09 | 14.19 | 14.02 | 14.11 | 14.11 | 143,600 |
30 abr 2024 | 14.18 | 14.18 | 14.00 | 14.11 | 14.11 | 87,300 |
29 abr 2024 | 14.11 | 14.15 | 14.00 | 14.14 | 14.14 | 68,400 |
26 abr 2024 | 14.12 | 14.17 | 14.08 | 14.11 | 14.11 | 71,900 |
25 abr 2024 | 14.26 | 14.26 | 14.09 | 14.13 | 14.13 | 58,700 |
24 abr 2024 | 14.35 | 14.36 | 14.15 | 14.29 | 14.29 | 54,400 |
23 abr 2024 | 14.30 | 14.35 | 14.30 | 14.33 | 14.33 | 38,500 |
22 abr 2024 | 14.24 | 14.29 | 14.22 | 14.29 | 14.29 | 32,600 |
22 abr 2024 | 0.114 Dividendo | |||||
19 abr 2024 | 14.25 | 14.31 | 14.23 | 14.29 | 14.18 | 54,700 |
18 abr 2024 | 14.25 | 14.33 | 14.18 | 14.28 | 14.17 | 63,600 |
17 abr 2024 | 14.15 | 14.23 | 14.15 | 14.23 | 14.12 | 30,000 |
16 abr 2024 | 14.14 | 14.18 | 14.09 | 14.17 | 14.06 | 34,400 |
15 abr 2024 | 14.09 | 14.21 | 14.06 | 14.16 | 14.05 | 152,000 |
12 abr 2024 | 14.16 | 14.20 | 14.08 | 14.09 | 13.98 | 59,200 |
11 abr 2024 | 14.17 | 14.19 | 14.16 | 14.16 | 14.05 | 17,600 |
10 abr 2024 | 14.15 | 14.21 | 14.09 | 14.18 | 14.07 | 82,200 |
09 abr 2024 | 14.16 | 14.21 | 14.13 | 14.13 | 14.02 | 58,000 |
08 abr 2024 | 14.11 | 14.20 | 14.11 | 14.18 | 14.07 | 58,500 |
05 abr 2024 | 14.14 | 14.15 | 14.10 | 14.13 | 14.02 | 46,500 |
04 abr 2024 | 14.18 | 14.25 | 14.10 | 14.11 | 14.00 | 51,100 |
03 abr 2024 | 14.22 | 14.26 | 14.13 | 14.15 | 14.04 | 105,700 |
02 abr 2024 | 14.32 | 14.32 | 14.23 | 14.25 | 14.14 | 51,500 |
01 abr 2024 | 14.35 | 14.40 | 14.32 | 14.33 | 14.22 | 58,900 |
28 mar 2024 | 14.32 | 14.35 | 14.29 | 14.33 | 14.22 | 50,700 |
27 mar 2024 | 14.35 | 14.35 | 14.27 | 14.29 | 14.18 | 59,700 |
26 mar 2024 | 14.30 | 14.33 | 14.25 | 14.25 | 14.14 | 70,800 |
25 mar 2024 | 14.29 | 14.33 | 14.25 | 14.25 | 14.14 | 28,400 |
22 mar 2024 | 14.43 | 14.43 | 14.28 | 14.29 | 14.18 | 31,800 |
21 mar 2024 | 14.37 | 14.51 | 14.37 | 14.40 | 14.29 | 35,700 |
20 mar 2024 | 14.37 | 14.44 | 14.36 | 14.42 | 14.30 | 53,200 |
20 mar 2024 | 0.114 Dividendo | |||||
19 mar 2024 | 14.40 | 14.50 | 14.40 | 14.50 | 14.27 | 58,500 |
18 mar 2024 | 14.43 | 14.48 | 14.37 | 14.40 | 14.17 | 27,500 |
15 mar 2024 | 14.37 | 14.42 | 14.30 | 14.41 | 14.18 | 72,500 |
14 mar 2024 | 14.50 | 14.56 | 14.25 | 14.25 | 14.03 | 104,700 |
13 mar 2024 | 14.38 | 14.52 | 14.38 | 14.50 | 14.27 | 57,800 |
12 mar 2024 | 14.27 | 14.39 | 14.27 | 14.38 | 14.15 | 35,400 |
11 mar 2024 | 14.24 | 14.31 | 14.22 | 14.30 | 14.07 | 36,300 |
08 mar 2024 | 14.23 | 14.26 | 14.18 | 14.26 | 14.04 | 62,100 |
07 mar 2024 | 14.22 | 14.31 | 14.22 | 14.27 | 14.04 | 68,900 |
06 mar 2024 | 14.20 | 14.23 | 14.17 | 14.21 | 13.99 | 62,900 |
05 mar 2024 | 14.19 | 14.20 | 14.12 | 14.14 | 13.92 | 31,700 |
04 mar 2024 | 14.37 | 14.37 | 14.14 | 14.17 | 13.95 | 121,600 |
01 mar 2024 | 14.25 | 14.30 | 14.24 | 14.26 | 14.04 | 120,200 |
29 feb 2024 | 14.15 | 14.24 | 14.11 | 14.21 | 13.99 | 80,700 |
28 feb 2024 | 14.02 | 14.07 | 14.00 | 14.07 | 13.85 | 45,400 |
27 feb 2024 | 14.02 | 14.07 | 13.98 | 14.02 | 13.80 | 79,200 |
26 feb 2024 | 14.04 | 14.08 | 13.95 | 13.96 | 13.74 | 130,400 |
23 feb 2024 | 14.12 | 14.16 | 14.00 | 14.04 | 13.82 | 68,300 |
22 feb 2024 | 14.04 | 14.04 | 13.99 | 14.03 | 13.81 | 63,100 |
21 feb 2024 | 13.88 | 13.99 | 13.88 | 13.99 | 13.77 | 68,600 |
21 feb 2024 | 0.114 Dividendo | |||||
20 feb 2024 | 13.88 | 13.96 | 13.86 | 13.96 | 13.63 | 101,200 |
16 feb 2024 | 13.91 | 14.00 | 13.83 | 13.93 | 13.60 | 197,000 |
15 feb 2024 | 13.93 | 13.99 | 13.88 | 13.92 | 13.59 | 160,000 |
14 feb 2024 | 13.78 | 13.90 | 13.78 | 13.90 | 13.57 | 130,800 |
13 feb 2024 | 13.70 | 13.76 | 13.61 | 13.72 | 13.39 | 173,000 |
12 feb 2024 | 13.60 | 13.73 | 13.59 | 13.72 | 13.39 | 345,800 |
09 feb 2024 | 13.58 | 13.59 | 13.53 | 13.58 | 13.26 | 47,600 |
08 feb 2024 | 13.65 | 13.66 | 13.54 | 13.58 | 13.26 | 49,100 |
07 feb 2024 | 13.67 | 13.67 | 13.60 | 13.63 | 13.31 | 47,100 |
06 feb 2024 | 13.62 | 13.67 | 13.56 | 13.62 | 13.30 | 60,600 |
05 feb 2024 | 13.60 | 13.60 | 13.51 | 13.57 | 13.25 | 74,100 |
02 feb 2024 | 13.59 | 13.60 | 13.50 | 13.56 | 13.24 | 58,300 |
01 feb 2024 | 13.59 | 13.60 | 13.52 | 13.57 | 13.25 | 91,200 |
31 ene 2024 | 13.61 | 13.62 | 13.50 | 13.53 | 13.21 | 44,500 |
30 ene 2024 | 13.49 | 13.57 | 13.49 | 13.52 | 13.20 | 53,400 |
29 ene 2024 | 13.49 | 13.52 | 13.45 | 13.48 | 13.16 | 43,500 |
26 ene 2024 | 13.50 | 13.50 | 13.40 | 13.45 | 13.13 | 31,200 |
25 ene 2024 | 13.43 | 13.49 | 13.41 | 13.45 | 13.13 | 38,100 |
24 ene 2024 | 13.52 | 13.53 | 13.39 | 13.42 | 13.10 | 78,800 |
23 ene 2024 | 13.44 | 13.44 | 13.37 | 13.41 | 13.09 | 29,700 |
22 ene 2024 | 13.49 | 13.51 | 13.33 | 13.40 | 13.08 | 66,500 |
19 ene 2024 | 13.48 | 13.50 | 13.36 | 13.39 | 13.07 | 23,600 |
18 ene 2024 | 13.43 | 13.49 | 13.35 | 13.42 | 13.10 | 45,500 |
17 ene 2024 | 13.48 | 13.50 | 13.36 | 13.39 | 13.07 | 48,100 |
16 ene 2024 | 13.39 | 13.48 | 13.39 | 13.46 | 13.14 | 40,100 |
12 ene 2024 | 13.37 | 13.39 | 13.29 | 13.36 | 13.04 | 63,800 |
11 ene 2024 | 13.36 | 13.41 | 13.31 | 13.39 | 13.07 | 56,900 |
10 ene 2024 | 13.36 | 13.40 | 13.31 | 13.39 | 13.07 | 57,400 |
09 ene 2024 | 13.40 | 13.42 | 13.34 | 13.38 | 13.06 | 63,600 |
08 ene 2024 | 13.37 | 13.40 | 13.34 | 13.39 | 13.07 | 71,500 |
05 ene 2024 | 13.42 | 13.42 | 13.26 | 13.30 | 12.98 | 89,100 |
04 ene 2024 | 13.36 | 13.37 | 13.27 | 13.30 | 12.98 | 36,300 |
03 ene 2024 | 13.39 | 13.39 | 13.28 | 13.29 | 12.97 | 37,600 |
02 ene 2024 | 13.30 | 13.43 | 13.30 | 13.36 | 13.04 | 43,200 |
29 dic 2023 | 13.40 | 13.41 | 13.33 | 13.35 | 13.03 | 58,200 |
28 dic 2023 | 13.31 | 13.40 | 13.30 | 13.34 | 13.02 | 43,700 |
28 dic 2023 | 0.114 Dividendo | |||||
27 dic 2023 | 13.39 | 13.41 | 13.26 | 13.38 | 12.95 | 103,400 |
26 dic 2023 | 13.38 | 13.43 | 13.28 | 13.34 | 12.91 | 63,400 |
22 dic 2023 | 13.37 | 13.40 | 13.29 | 13.37 | 12.94 | 64,000 |
21 dic 2023 | 13.30 | 13.41 | 13.26 | 13.28 | 12.85 | 47,300 |
*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. |