Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 jul 2022 | 15.33 | 15.33 | 15.08 | 15.28 | 15.28 | 50,100 |
30 jun 2022 | 15.07 | 15.09 | 14.77 | 14.88 | 14.88 | 39,500 |
29 jun 2022 | 15.06 | 15.13 | 14.96 | 15.13 | 15.13 | 141,300 |
28 jun 2022 | 15.24 | 15.30 | 15.04 | 15.19 | 15.19 | 185,900 |
27 jun 2022 | 15.16 | 15.24 | 15.07 | 15.24 | 15.24 | 83,900 |
24 jun 2022 | 15.14 | 15.35 | 15.14 | 15.35 | 15.35 | 45,800 |
23 jun 2022 | 14.90 | 14.90 | 14.63 | 14.76 | 14.76 | 64,700 |
22 jun 2022 | 14.65 | 14.79 | 14.56 | 14.56 | 14.56 | 76,300 |
21 jun 2022 | 15.22 | 15.22 | 14.85 | 14.87 | 14.87 | 84,800 |
17 jun 2022 | 14.89 | 14.89 | 14.27 | 14.38 | 14.38 | 59,000 |
16 jun 2022 | 14.48 | 14.92 | 14.48 | 14.80 | 14.80 | 106,400 |
15 jun 2022 | 14.83 | 15.34 | 14.83 | 15.03 | 15.03 | 77,200 |
14 jun 2022 | 14.43 | 14.49 | 14.33 | 14.45 | 14.45 | 100,500 |
13 jun 2022 | 14.71 | 14.86 | 14.37 | 14.53 | 14.53 | 51,600 |
10 jun 2022 | 14.95 | 15.05 | 14.87 | 15.04 | 15.04 | 36,300 |
09 jun 2022 | 15.60 | 15.62 | 15.32 | 15.36 | 15.36 | 23,800 |
08 jun 2022 | 15.68 | 15.75 | 15.62 | 15.67 | 15.67 | 22,700 |
07 jun 2022 | 15.58 | 15.74 | 15.54 | 15.73 | 15.73 | 30,100 |
06 jun 2022 | 15.86 | 16.04 | 15.79 | 15.91 | 15.91 | 16,800 |
03 jun 2022 | 15.86 | 15.93 | 15.67 | 15.69 | 15.69 | 70,700 |
02 jun 2022 | 15.75 | 16.10 | 15.69 | 15.88 | 15.88 | 39,700 |
01 jun 2022 | 16.04 | 16.04 | 15.65 | 15.81 | 15.81 | 25,500 |
31 may 2022 | 15.69 | 15.82 | 15.59 | 15.66 | 15.66 | 34,300 |
27 may 2022 | 15.58 | 15.95 | 15.58 | 15.95 | 15.95 | 22,800 |
26 may 2022 | 15.65 | 15.88 | 15.64 | 15.81 | 15.81 | 29,700 |
25 may 2022 | 15.73 | 16.00 | 15.66 | 15.80 | 15.80 | 59,900 |
24 may 2022 | 15.98 | 15.99 | 15.80 | 15.99 | 15.99 | 55,400 |
23 may 2022 | 16.14 | 16.23 | 16.09 | 16.12 | 16.12 | 30,900 |
20 may 2022 | 15.94 | 15.94 | 15.70 | 15.84 | 15.84 | 28,900 |
19 may 2022 | 15.75 | 15.78 | 15.64 | 15.71 | 15.71 | 26,900 |
18 may 2022 | 15.70 | 15.70 | 15.22 | 15.25 | 15.25 | 15,700 |
17 may 2022 | 15.05 | 15.25 | 14.96 | 15.18 | 15.18 | 46,400 |
16 may 2022 | 16.15 | 16.21 | 15.11 | 15.20 | 15.20 | 186,500 |
13 may 2022 | 14.42 | 14.60 | 14.36 | 14.50 | 14.50 | 59,500 |
12 may 2022 | 14.07 | 14.29 | 14.03 | 14.18 | 14.18 | 70,100 |
11 may 2022 | 14.69 | 14.78 | 14.46 | 14.53 | 14.53 | 71,600 |
10 may 2022 | 14.15 | 15.12 | 14.15 | 14.49 | 14.49 | 74,700 |
09 may 2022 | 15.05 | 15.05 | 14.43 | 14.51 | 14.51 | 72,500 |
06 may 2022 | 14.76 | 14.88 | 14.73 | 14.83 | 14.83 | 75,300 |
05 may 2022 | 15.04 | 15.13 | 14.74 | 14.91 | 14.91 | 65,800 |
04 may 2022 | 15.30 | 15.58 | 15.03 | 15.58 | 15.58 | 43,200 |
03 may 2022 | 15.46 | 15.46 | 14.94 | 15.10 | 15.10 | 48,000 |
02 may 2022 | 14.96 | 14.96 | 14.70 | 14.86 | 14.86 | 54,100 |
29 abr 2022 | 15.50 | 15.50 | 14.83 | 14.83 | 14.83 | 40,900 |
28 abr 2022 | 15.10 | 15.10 | 14.86 | 15.06 | 15.06 | 48,500 |
27 abr 2022 | 14.89 | 14.94 | 14.70 | 14.83 | 14.83 | 65,500 |
26 abr 2022 | 15.18 | 15.25 | 14.92 | 14.92 | 14.92 | 102,200 |
25 abr 2022 | 15.50 | 15.50 | 14.89 | 15.26 | 15.26 | 30,500 |
22 abr 2022 | 15.69 | 15.69 | 15.38 | 15.40 | 15.40 | 33,500 |
21 abr 2022 | 16.03 | 16.23 | 15.60 | 15.72 | 15.72 | 38,600 |
20 abr 2022 | 14.94 | 15.01 | 14.89 | 14.92 | 14.92 | 105,400 |
19 abr 2022 | 14.69 | 14.79 | 14.60 | 14.79 | 14.79 | 53,400 |
18 abr 2022 | 14.76 | 15.26 | 14.62 | 14.86 | 14.86 | 42,400 |
14 abr 2022 | 15.71 | 15.71 | 14.83 | 14.92 | 14.92 | 27,400 |
13 abr 2022 | 14.76 | 14.85 | 14.71 | 14.82 | 14.82 | 32,800 |
12 abr 2022 | 14.94 | 15.12 | 14.68 | 14.74 | 14.74 | 46,800 |
11 abr 2022 | 14.44 | 14.89 | 14.44 | 14.69 | 14.69 | 25,900 |
08 abr 2022 | 15.26 | 15.26 | 14.28 | 14.79 | 14.79 | 41,000 |
07 abr 2022 | 14.71 | 14.71 | 14.58 | 14.68 | 14.68 | 58,500 |
06 abr 2022 | 14.58 | 14.58 | 14.41 | 14.52 | 14.52 | 38,100 |
05 abr 2022 | 15.00 | 15.03 | 14.74 | 14.80 | 14.80 | 28,400 |
04 abr 2022 | 14.86 | 14.93 | 14.76 | 14.85 | 14.85 | 47,300 |
01 abr 2022 | 14.78 | 14.78 | 14.68 | 14.72 | 14.72 | 114,600 |
31 mar 2022 | 14.84 | 15.13 | 14.75 | 14.75 | 14.75 | 26,600 |
30 mar 2022 | 14.97 | 15.04 | 14.94 | 14.98 | 14.98 | 22,000 |
29 mar 2022 | 14.86 | 14.91 | 14.77 | 14.91 | 14.91 | 36,400 |
28 mar 2022 | 14.71 | 14.72 | 14.65 | 14.71 | 14.71 | 28,900 |
25 mar 2022 | 14.51 | 14.62 | 14.51 | 14.62 | 14.62 | 52,000 |
24 mar 2022 | 14.21 | 14.41 | 14.21 | 14.40 | 14.40 | 32,900 |
23 mar 2022 | 14.18 | 14.32 | 14.17 | 14.28 | 14.28 | 47,200 |
22 mar 2022 | 14.43 | 14.53 | 14.43 | 14.49 | 14.49 | 39,900 |
21 mar 2022 | 14.50 | 14.60 | 14.41 | 14.54 | 14.54 | 39,000 |
18 mar 2022 | 14.43 | 14.63 | 14.43 | 14.61 | 14.61 | 43,600 |
17 mar 2022 | 14.62 | 14.63 | 14.48 | 14.55 | 14.55 | 45,800 |
16 mar 2022 | 14.57 | 14.74 | 14.33 | 14.66 | 14.66 | 49,400 |
15 mar 2022 | 14.17 | 14.34 | 14.11 | 14.28 | 14.28 | 96,300 |
14 mar 2022 | 14.17 | 14.25 | 13.99 | 14.03 | 14.03 | 49,000 |
11 mar 2022 | 14.30 | 14.30 | 14.16 | 14.19 | 14.19 | 48,900 |
10 mar 2022 | 14.37 | 14.51 | 14.37 | 14.47 | 14.47 | 114,500 |
09 mar 2022 | 13.75 | 14.46 | 13.75 | 14.34 | 14.34 | 104,000 |
09 mar 2022 | 0.215 Dividendo | |||||
08 mar 2022 | 14.46 | 14.55 | 14.31 | 14.41 | 14.19 | 93,900 |
07 mar 2022 | 14.75 | 14.92 | 14.60 | 14.70 | 14.48 | 127,600 |
04 mar 2022 | 14.79 | 14.96 | 14.75 | 14.96 | 14.74 | 43,200 |
03 mar 2022 | 14.84 | 14.84 | 14.62 | 14.69 | 14.47 | 69,800 |
02 mar 2022 | 14.84 | 15.02 | 14.78 | 14.94 | 14.72 | 79,400 |
01 mar 2022 | 14.77 | 14.77 | 14.38 | 14.40 | 14.19 | 136,200 |
28 feb 2022 | 14.40 | 14.53 | 14.36 | 14.47 | 14.25 | 124,500 |
25 feb 2022 | 13.89 | 14.60 | 13.89 | 14.37 | 14.16 | 131,300 |
24 feb 2022 | 13.75 | 14.56 | 13.75 | 14.14 | 13.93 | 90,800 |
23 feb 2022 | 14.22 | 14.58 | 14.22 | 14.42 | 14.20 | 97,400 |
22 feb 2022 | 14.66 | 14.66 | 14.41 | 14.58 | 14.36 | 114,000 |
18 feb 2022 | 14.36 | 14.57 | 14.36 | 14.44 | 14.22 | 38,400 |
17 feb 2022 | 13.98 | 14.96 | 13.98 | 14.32 | 14.11 | 73,600 |
16 feb 2022 | 14.75 | 14.75 | 14.24 | 14.38 | 14.17 | 49,300 |
15 feb 2022 | 14.82 | 14.82 | 14.17 | 14.35 | 14.14 | 204,500 |
14 feb 2022 | 13.22 | 13.38 | 13.11 | 13.28 | 13.08 | 118,500 |
11 feb 2022 | 13.58 | 13.64 | 13.29 | 13.39 | 13.19 | 64,300 |
10 feb 2022 | 13.63 | 13.84 | 13.54 | 13.57 | 13.37 | 109,000 |
09 feb 2022 | 13.82 | 13.85 | 13.77 | 13.84 | 13.63 | 185,700 |
*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. |