Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 14.40 | 14.68 | 13.95 | 14.40 | 14.40 | 52,500 |
25 abr 2024 | 14.41 | 14.61 | 14.40 | 14.44 | 14.44 | 20,100 |
24 abr 2024 | 14.72 | 14.72 | 14.42 | 14.48 | 14.48 | 18,000 |
23 abr 2024 | 14.59 | 14.89 | 14.10 | 14.53 | 14.53 | 37,300 |
22 abr 2024 | 14.55 | 14.98 | 14.45 | 14.62 | 14.62 | 45,300 |
19 abr 2024 | 13.14 | 14.60 | 13.14 | 14.41 | 14.41 | 94,300 |
18 abr 2024 | 12.95 | 13.36 | 12.95 | 13.14 | 13.14 | 17,300 |
17 abr 2024 | 12.90 | 13.27 | 12.90 | 13.16 | 13.16 | 37,600 |
16 abr 2024 | 12.80 | 13.22 | 12.80 | 12.92 | 12.92 | 37,400 |
15 abr 2024 | 13.05 | 13.24 | 12.69 | 12.73 | 12.73 | 40,100 |
12 abr 2024 | 13.25 | 13.57 | 13.05 | 13.10 | 13.10 | 46,900 |
11 abr 2024 | 13.31 | 13.52 | 13.26 | 13.30 | 13.30 | 13,300 |
10 abr 2024 | 13.21 | 13.63 | 13.21 | 13.25 | 13.25 | 18,700 |
09 abr 2024 | 13.24 | 13.45 | 13.15 | 13.40 | 13.40 | 25,500 |
08 abr 2024 | 13.56 | 13.76 | 13.15 | 13.19 | 13.19 | 38,900 |
05 abr 2024 | 13.84 | 13.98 | 13.48 | 13.69 | 13.69 | 33,700 |
04 abr 2024 | 13.31 | 13.99 | 13.31 | 13.74 | 13.74 | 33,100 |
03 abr 2024 | 13.16 | 13.44 | 13.16 | 13.37 | 13.37 | 27,900 |
02 abr 2024 | 13.29 | 13.50 | 13.05 | 13.23 | 13.23 | 49,500 |
01 abr 2024 | 13.00 | 13.62 | 12.83 | 13.53 | 13.53 | 64,600 |
28 mar 2024 | 13.12 | 13.55 | 13.02 | 13.04 | 13.04 | 51,000 |
27 mar 2024 | 13.16 | 13.30 | 12.74 | 13.10 | 13.10 | 30,900 |
27 mar 2024 | 0.019 Dividendo | |||||
26 mar 2024 | 14.00 | 14.00 | 13.35 | 13.41 | 13.39 | 28,300 |
25 mar 2024 | 13.35 | 14.28 | 13.26 | 14.00 | 13.98 | 55,200 |
22 mar 2024 | 12.52 | 13.16 | 12.50 | 13.11 | 13.09 | 79,500 |
21 mar 2024 | 13.03 | 13.31 | 12.50 | 12.62 | 12.60 | 140,000 |
20 mar 2024 | 14.79 | 14.79 | 12.90 | 13.03 | 13.01 | 191,800 |
19 mar 2024 | 15.52 | 15.52 | 14.90 | 14.90 | 14.88 | 133,200 |
18 mar 2024 | 17.10 | 17.20 | 14.35 | 15.51 | 15.49 | 191,700 |
15 mar 2024 | 17.13 | 17.30 | 16.95 | 17.11 | 17.09 | 16,800 |
14 mar 2024 | 17.16 | 17.28 | 17.00 | 17.28 | 17.26 | 17,200 |
13 mar 2024 | 17.13 | 17.19 | 17.01 | 17.07 | 17.05 | 18,200 |
12 mar 2024 | 16.66 | 17.09 | 16.66 | 16.99 | 16.97 | 15,200 |
11 mar 2024 | 16.59 | 16.96 | 16.59 | 16.66 | 16.64 | 32,100 |
08 mar 2024 | 16.68 | 16.99 | 16.59 | 16.60 | 16.58 | 35,400 |
07 mar 2024 | 17.00 | 17.12 | 16.77 | 16.77 | 16.75 | 21,900 |
06 mar 2024 | 17.04 | 17.15 | 17.02 | 17.02 | 17.00 | 9,600 |
05 mar 2024 | 16.88 | 17.10 | 16.88 | 17.03 | 17.01 | 13,200 |
04 mar 2024 | 17.09 | 17.35 | 16.91 | 16.91 | 16.89 | 32,800 |
01 mar 2024 | 17.01 | 17.28 | 17.00 | 17.07 | 17.05 | 24,500 |
29 feb 2024 | 17.32 | 17.45 | 16.98 | 17.09 | 17.07 | 18,800 |
28 feb 2024 | 17.55 | 17.58 | 17.37 | 17.44 | 17.42 | 9,800 |
28 feb 2024 | 0.114 Dividendo | |||||
27 feb 2024 | 17.63 | 17.71 | 17.36 | 17.58 | 17.44 | 22,000 |
26 feb 2024 | 17.55 | 17.72 | 17.52 | 17.62 | 17.48 | 24,800 |
23 feb 2024 | 17.33 | 17.55 | 17.33 | 17.52 | 17.38 | 11,400 |
22 feb 2024 | 17.13 | 17.48 | 17.13 | 17.35 | 17.21 | 23,200 |
21 feb 2024 | 17.48 | 17.48 | 17.16 | 17.25 | 17.11 | 19,200 |
20 feb 2024 | 17.57 | 17.57 | 17.16 | 17.22 | 17.08 | 18,200 |
16 feb 2024 | 17.48 | 17.60 | 17.38 | 17.47 | 17.33 | 21,400 |
15 feb 2024 | 17.43 | 17.60 | 17.35 | 17.46 | 17.32 | 19,300 |
14 feb 2024 | 17.25 | 17.40 | 17.13 | 17.26 | 17.12 | 23,200 |
13 feb 2024 | 17.05 | 17.17 | 16.87 | 17.04 | 16.91 | 20,600 |
12 feb 2024 | 17.30 | 17.36 | 16.86 | 16.87 | 16.74 | 22,200 |
09 feb 2024 | 17.38 | 17.52 | 16.87 | 16.99 | 16.86 | 31,300 |
08 feb 2024 | 16.85 | 17.25 | 16.80 | 17.15 | 17.01 | 20,900 |
07 feb 2024 | 17.40 | 17.40 | 16.79 | 16.84 | 16.71 | 41,400 |
06 feb 2024 | 17.60 | 17.70 | 17.40 | 17.40 | 17.26 | 25,600 |
05 feb 2024 | 17.97 | 17.98 | 17.53 | 17.76 | 17.62 | 25,000 |
02 feb 2024 | 17.75 | 17.90 | 17.69 | 17.69 | 17.55 | 19,600 |
01 feb 2024 | 17.90 | 18.08 | 17.81 | 17.87 | 17.73 | 18,200 |
31 ene 2024 | 18.04 | 18.10 | 17.80 | 17.93 | 17.79 | 24,500 |
30 ene 2024 | 18.08 | 18.22 | 17.89 | 17.92 | 17.78 | 25,100 |
30 ene 2024 | 0.115 Dividendo | |||||
29 ene 2024 | 18.30 | 18.49 | 18.22 | 18.32 | 18.06 | 54,800 |
26 ene 2024 | 18.00 | 18.35 | 18.00 | 18.23 | 17.97 | 21,300 |
25 ene 2024 | 18.14 | 18.25 | 18.00 | 18.09 | 17.83 | 17,600 |
24 ene 2024 | 18.14 | 18.35 | 18.06 | 18.14 | 17.88 | 34,100 |
23 ene 2024 | 17.56 | 18.17 | 17.56 | 17.89 | 17.64 | 13,700 |
22 ene 2024 | 16.95 | 17.81 | 16.76 | 17.66 | 17.41 | 40,100 |
19 ene 2024 | 16.94 | 16.96 | 16.50 | 16.77 | 16.53 | 38,500 |
18 ene 2024 | 17.11 | 17.19 | 16.90 | 16.95 | 16.71 | 45,000 |
17 ene 2024 | 17.38 | 17.41 | 17.10 | 17.25 | 17.01 | 25,200 |
16 ene 2024 | 17.40 | 17.56 | 17.39 | 17.39 | 17.14 | 32,300 |
12 ene 2024 | 17.69 | 17.75 | 17.39 | 17.40 | 17.15 | 46,700 |
11 ene 2024 | 17.68 | 17.86 | 17.50 | 17.50 | 17.25 | 29,700 |
10 ene 2024 | 17.40 | 17.62 | 17.39 | 17.44 | 17.19 | 30,500 |
09 ene 2024 | 17.56 | 17.78 | 17.39 | 17.50 | 17.25 | 33,800 |
08 ene 2024 | 17.50 | 17.72 | 17.34 | 17.42 | 17.17 | 44,900 |
05 ene 2024 | 18.00 | 18.00 | 17.50 | 17.58 | 17.33 | 27,200 |
04 ene 2024 | 17.85 | 17.97 | 17.62 | 17.71 | 17.46 | 26,400 |
03 ene 2024 | 17.71 | 17.93 | 17.50 | 17.85 | 17.60 | 25,200 |
02 ene 2024 | 17.76 | 17.88 | 17.49 | 17.56 | 17.31 | 30,800 |
29 dic 2023 | 17.67 | 17.97 | 17.49 | 17.56 | 17.31 | 55,200 |
28 dic 2023 | 18.00 | 18.14 | 17.65 | 17.79 | 17.54 | 42,700 |
28 dic 2023 | 0.143 Dividendo | |||||
27 dic 2023 | 18.60 | 18.60 | 18.14 | 18.19 | 17.79 | 43,400 |
26 dic 2023 | 18.25 | 18.59 | 18.15 | 18.27 | 17.87 | 22,200 |
22 dic 2023 | 18.37 | 18.66 | 18.25 | 18.33 | 17.93 | 35,300 |
21 dic 2023 | 18.30 | 18.72 | 18.23 | 18.37 | 17.97 | 18,600 |
20 dic 2023 | 18.57 | 18.91 | 18.25 | 18.40 | 18.00 | 27,200 |
19 dic 2023 | 18.51 | 18.99 | 18.51 | 18.56 | 18.15 | 24,300 |
18 dic 2023 | 18.10 | 18.81 | 18.10 | 18.46 | 18.06 | 54,100 |
15 dic 2023 | 18.11 | 18.65 | 18.09 | 18.13 | 17.73 | 49,700 |
14 dic 2023 | 18.15 | 18.67 | 17.86 | 18.04 | 17.65 | 37,700 |
13 dic 2023 | 18.11 | 18.68 | 17.95 | 17.95 | 17.56 | 33,900 |
12 dic 2023 | 18.69 | 18.69 | 18.10 | 18.29 | 17.89 | 47,500 |
11 dic 2023 | 18.52 | 20.37 | 18.25 | 18.45 | 18.05 | 32,000 |
08 dic 2023 | 18.72 | 19.03 | 18.50 | 18.50 | 18.10 | 28,700 |
*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. |