Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 14.11 | 14.23 | 14.07 | 14.10 | 14.10 | 438,854 |
03 jul 2024 | 14.15 | 14.18 | 14.00 | 14.01 | 14.01 | 713,969 |
02 jul 2024 | 14.13 | 14.19 | 13.88 | 14.13 | 14.13 | 591,755 |
01 jul 2024 | 14.29 | 14.38 | 14.07 | 14.24 | 14.24 | 440,454 |
28 jun 2024 | 14.42 | 14.60 | 14.41 | 14.53 | 14.53 | 543,828 |
27 jun 2024 | 14.41 | 14.42 | 14.19 | 14.37 | 14.37 | 404,674 |
26 jun 2024 | 14.45 | 14.45 | 14.29 | 14.45 | 14.45 | 1,529,210 |
25 jun 2024 | 14.44 | 14.52 | 14.37 | 14.47 | 14.47 | 551,197 |
24 jun 2024 | 14.31 | 14.44 | 14.27 | 14.39 | 14.39 | 504,253 |
21 jun 2024 | 14.22 | 14.31 | 14.18 | 14.25 | 14.25 | 416,019 |
20 jun 2024 | 14.11 | 14.31 | 14.11 | 14.16 | 14.16 | 707,960 |
19 jun 2024 | 14.47 | 14.48 | 14.20 | 14.23 | 14.23 | 1,117,656 |
18 jun 2024 | 14.32 | 14.54 | 14.32 | 14.46 | 14.46 | 563,274 |
17 jun 2024 | 14.52 | 14.53 | 14.36 | 14.39 | 14.39 | 379,297 |
14 jun 2024 | 14.57 | 14.58 | 14.32 | 14.49 | 14.49 | 309,226 |
13 jun 2024 | 14.61 | 14.71 | 14.49 | 14.58 | 14.58 | 1,247,050 |
12 jun 2024 | 14.67 | 14.68 | 14.57 | 14.64 | 14.64 | 241,687 |
11 jun 2024 | 14.78 | 14.88 | 14.63 | 14.66 | 14.66 | 477,666 |
07 jun 2024 | 14.56 | 14.74 | 14.53 | 14.69 | 14.69 | 532,974 |
06 jun 2024 | 14.43 | 14.73 | 14.42 | 14.72 | 14.72 | 491,667 |
05 jun 2024 | 14.18 | 14.48 | 14.15 | 14.31 | 14.31 | 1,574,320 |
04 jun 2024 | 14.35 | 14.38 | 14.20 | 14.23 | 14.23 | 269,167 |
03 jun 2024 | 14.28 | 14.49 | 14.28 | 14.38 | 14.38 | 1,309,123 |
31 may 2024 | 14.15 | 14.23 | 14.09 | 14.14 | 14.14 | 1,490,164 |
30 may 2024 | 13.95 | 14.08 | 13.88 | 14.04 | 14.04 | 289,649 |
29 may 2024 | 13.92 | 14.30 | 13.92 | 13.92 | 13.92 | 366,976 |
28 may 2024 | 14.55 | 14.58 | 14.38 | 14.38 | 14.38 | 237,649 |
27 may 2024 | 14.50 | 14.51 | 14.39 | 14.47 | 14.47 | 1,312,416 |
24 may 2024 | 14.25 | 14.45 | 14.20 | 14.45 | 14.45 | 600,328 |
23 may 2024 | 14.29 | 14.38 | 14.24 | 14.38 | 14.38 | 463,141 |
22 may 2024 | 14.30 | 14.31 | 14.23 | 14.30 | 14.30 | 642,059 |
21 may 2024 | 14.23 | 14.35 | 14.22 | 14.31 | 14.31 | 367,484 |
20 may 2024 | 14.34 | 14.35 | 14.06 | 14.14 | 14.14 | 792,013 |
17 may 2024 | 14.39 | 14.46 | 14.25 | 14.26 | 14.26 | 321,092 |
16 may 2024 | 14.44 | 14.58 | 14.37 | 14.50 | 14.50 | 603,065 |
15 may 2024 | 14.36 | 14.49 | 14.32 | 14.37 | 14.37 | 360,415 |
14 may 2024 | 14.38 | 14.47 | 14.20 | 14.22 | 14.22 | 1,241,006 |
13 may 2024 | 14.34 | 14.47 | 14.24 | 14.42 | 14.42 | 352,453 |
10 may 2024 | 14.36 | 14.43 | 14.29 | 14.30 | 14.30 | 394,131 |
09 may 2024 | 14.47 | 14.56 | 14.23 | 14.32 | 14.32 | 461,462 |
08 may 2024 | 14.52 | 14.64 | 14.45 | 14.53 | 14.53 | 1,800,084 |
07 may 2024 | 14.44 | 14.54 | 14.36 | 14.51 | 14.51 | 713,836 |
06 may 2024 | 14.41 | 14.42 | 14.29 | 14.37 | 14.37 | 574,957 |
03 may 2024 | 14.38 | 14.40 | 14.28 | 14.37 | 14.37 | 556,609 |
02 may 2024 | 14.22 | 14.44 | 14.21 | 14.33 | 14.33 | 740,631 |
01 may 2024 | 14.42 | 14.49 | 14.13 | 14.15 | 14.15 | 2,474,978 |
30 abr 2024 | 14.45 | 14.65 | 14.40 | 14.59 | 14.59 | 546,716 |
29 abr 2024 | 14.23 | 14.53 | 14.23 | 14.45 | 14.45 | 370,100 |
26 abr 2024 | 14.20 | 14.37 | 14.14 | 14.27 | 14.27 | 411,204 |
24 abr 2024 | 14.40 | 14.78 | 14.19 | 14.40 | 14.40 | 1,394,542 |
23 abr 2024 | 15.00 | 15.05 | 14.59 | 14.71 | 14.71 | 2,461,933 |
22 abr 2024 | 15.63 | 15.81 | 15.56 | 15.60 | 15.60 | 951,095 |
19 abr 2024 | 15.61 | 15.67 | 15.32 | 15.52 | 15.52 | 478,564 |
18 abr 2024 | 15.55 | 15.66 | 15.49 | 15.61 | 15.61 | 585,604 |
17 abr 2024 | - | - | - | - | - | - |
16 abr 2024 | 15.61 | 15.64 | 15.50 | 15.53 | 15.53 | 339,792 |
15 abr 2024 | 15.70 | 15.74 | 15.59 | 15.63 | 15.63 | 236,964 |
12 abr 2024 | 15.83 | 15.88 | 15.68 | 15.73 | 15.73 | 810,975 |
11 abr 2024 | 15.75 | 15.92 | 15.73 | 15.88 | 15.88 | 403,012 |
10 abr 2024 | 15.94 | 16.13 | 15.87 | 15.98 | 15.98 | 763,319 |
09 abr 2024 | 15.91 | 16.01 | 15.82 | 15.91 | 15.91 | 744,634 |
08 abr 2024 | 15.76 | 16.01 | 15.67 | 15.91 | 15.91 | 417,435 |
05 abr 2024 | 15.56 | 15.92 | 15.54 | 15.89 | 15.89 | 1,427,582 |
04 abr 2024 | 15.59 | 15.74 | 15.57 | 15.65 | 15.65 | 533,956 |
03 abr 2024 | 15.96 | 16.06 | 15.62 | 15.67 | 15.67 | 515,328 |
02 abr 2024 | 15.97 | 16.00 | 15.69 | 15.84 | 15.84 | 565,842 |
28 mar 2024 | 16.10 | 16.25 | 16.05 | 16.19 | 16.19 | 1,411,714 |
27 mar 2024 | 15.59 | 16.10 | 15.59 | 16.09 | 16.09 | 777,701 |
26 mar 2024 | 15.43 | 15.56 | 15.43 | 15.52 | 15.52 | 334,922 |
25 mar 2024 | 15.47 | 15.47 | 15.37 | 15.40 | 15.40 | 186,493 |
22 mar 2024 | 15.35 | 15.48 | 15.31 | 15.31 | 15.31 | 249,894 |
21 mar 2024 | 15.35 | 15.43 | 15.18 | 15.33 | 15.33 | 298,647 |
20 mar 2024 | 15.07 | 15.15 | 14.99 | 15.09 | 15.09 | 521,900 |
19 mar 2024 | 15.17 | 15.20 | 14.93 | 14.99 | 14.99 | 282,438 |
18 mar 2024 | 15.15 | 15.19 | 14.99 | 15.12 | 15.12 | 241,813 |
15 mar 2024 | 15.09 | 15.22 | 15.03 | 15.19 | 15.19 | 835,835 |
14 mar 2024 | 15.35 | 15.41 | 15.18 | 15.35 | 15.35 | 1,150,698 |
13 mar 2024 | 15.40 | 15.57 | 15.31 | 15.50 | 15.50 | 625,453 |
13 mar 2024 | 0.2309 Dividendo | |||||
12 mar 2024 | 15.44 | 15.55 | 15.30 | 15.52 | 15.29 | 934,256 |
11 mar 2024 | 15.45 | 15.48 | 15.25 | 15.30 | 15.07 | 784,934 |
08 mar 2024 | 15.69 | 15.69 | 15.39 | 15.52 | 15.29 | 1,747,270 |
07 mar 2024 | 15.36 | 15.71 | 15.36 | 15.69 | 15.46 | 1,226,000 |
06 mar 2024 | 15.43 | 15.47 | 15.28 | 15.31 | 15.08 | 745,853 |
05 mar 2024 | 15.18 | 15.37 | 15.13 | 15.35 | 15.12 | 378,364 |
04 mar 2024 | 15.13 | 15.17 | 15.01 | 15.16 | 14.93 | 580,701 |
01 mar 2024 | 15.10 | 15.18 | 15.03 | 15.15 | 14.92 | 1,690,468 |
29 feb 2024 | 14.91 | 15.11 | 14.84 | 15.07 | 14.85 | 549,786 |
28 feb 2024 | 14.77 | 14.90 | 14.77 | 14.89 | 14.67 | 1,321,330 |
27 feb 2024 | 14.78 | 14.86 | 14.61 | 14.78 | 14.56 | 589,925 |
26 feb 2024 | 15.05 | 15.08 | 14.63 | 14.75 | 14.53 | 591,018 |
23 feb 2024 | 15.67 | 15.90 | 14.89 | 15.26 | 15.03 | 844,952 |
22 feb 2024 | 15.14 | 15.28 | 15.05 | 15.23 | 15.00 | 349,480 |
21 feb 2024 | 15.38 | 15.41 | 15.19 | 15.22 | 14.99 | 548,228 |
20 feb 2024 | 15.28 | 15.36 | 15.22 | 15.27 | 15.04 | 338,567 |
19 feb 2024 | 15.31 | 15.40 | 15.27 | 15.30 | 15.07 | 195,317 |
16 feb 2024 | 15.29 | 15.41 | 15.19 | 15.29 | 15.06 | 366,329 |
15 feb 2024 | 14.99 | 15.26 | 14.99 | 15.22 | 14.99 | 1,955,882 |
14 feb 2024 | 14.93 | 15.03 | 14.88 | 14.96 | 14.74 | 835,381 |
13 feb 2024 | 15.08 | 15.13 | 15.03 | 15.04 | 14.82 | 1,677,873 |
*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. |