Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 14.82 | 14.85 | 14.71 | 14.85 | 14.85 | 10,636 |
02 may 2024 | 14.98 | 15.02 | 14.87 | 15.02 | 15.02 | 6,100 |
02 may 2024 | 0.377 Dividendo | |||||
01 may 2024 | 15.00 | 15.20 | 14.91 | 14.92 | 14.54 | 4,300 |
30 abr 2024 | 14.99 | 15.13 | 14.74 | 15.13 | 14.75 | 6,500 |
29 abr 2024 | 14.74 | 14.81 | 14.70 | 14.79 | 14.42 | 16,100 |
26 abr 2024 | 15.25 | 15.27 | 15.04 | 15.15 | 14.77 | 87,600 |
25 abr 2024 | 15.00 | 15.15 | 15.00 | 15.07 | 14.69 | 20,500 |
24 abr 2024 | 14.77 | 14.89 | 14.74 | 14.89 | 14.51 | 6,900 |
23 abr 2024 | 14.70 | 14.89 | 14.70 | 14.83 | 14.46 | 6,600 |
22 abr 2024 | 14.32 | 14.47 | 14.31 | 14.39 | 14.03 | 15,100 |
19 abr 2024 | 14.24 | 14.26 | 14.18 | 14.22 | 13.86 | 5,200 |
18 abr 2024 | 14.16 | 14.31 | 14.08 | 14.14 | 13.78 | 9,900 |
17 abr 2024 | 13.89 | 13.98 | 13.81 | 13.98 | 13.63 | 10,400 |
16 abr 2024 | 13.63 | 13.63 | 13.51 | 13.60 | 13.26 | 23,000 |
15 abr 2024 | 13.82 | 13.82 | 13.58 | 13.58 | 13.24 | 8,300 |
12 abr 2024 | 13.83 | 13.91 | 13.70 | 13.72 | 13.37 | 16,700 |
11 abr 2024 | 14.24 | 14.24 | 13.88 | 14.00 | 13.65 | 36,200 |
10 abr 2024 | 14.29 | 14.60 | 14.24 | 14.46 | 14.09 | 19,200 |
09 abr 2024 | 14.69 | 14.69 | 14.44 | 14.46 | 14.09 | 10,500 |
08 abr 2024 | 14.60 | 14.70 | 14.55 | 14.59 | 14.22 | 16,500 |
05 abr 2024 | 14.22 | 14.45 | 14.18 | 14.43 | 14.07 | 13,500 |
04 abr 2024 | 14.65 | 14.65 | 14.34 | 14.38 | 14.02 | 9,300 |
03 abr 2024 | 14.11 | 14.50 | 14.11 | 14.41 | 14.05 | 18,500 |
02 abr 2024 | 13.66 | 13.73 | 13.63 | 13.71 | 13.36 | 7,200 |
01 abr 2024 | 13.08 | 13.80 | 13.08 | 13.74 | 13.39 | 7,700 |
28 mar 2024 | 13.77 | 13.79 | 13.65 | 13.79 | 13.44 | 5,800 |
27 mar 2024 | 13.77 | 13.89 | 13.74 | 13.78 | 13.43 | 13,200 |
26 mar 2024 | 13.66 | 13.76 | 13.66 | 13.66 | 13.31 | 4,100 |
25 mar 2024 | 13.56 | 13.67 | 13.56 | 13.67 | 13.32 | 18,300 |
22 mar 2024 | 13.57 | 13.58 | 13.49 | 13.51 | 13.17 | 11,600 |
21 mar 2024 | 13.52 | 13.59 | 13.46 | 13.59 | 13.25 | 12,600 |
20 mar 2024 | 13.24 | 13.55 | 13.21 | 13.54 | 13.20 | 18,300 |
19 mar 2024 | 13.38 | 13.43 | 13.27 | 13.37 | 13.03 | 50,700 |
18 mar 2024 | 12.95 | 12.98 | 12.88 | 12.88 | 12.55 | 4,200 |
15 mar 2024 | 13.03 | 13.07 | 12.96 | 13.00 | 12.67 | 12,200 |
14 mar 2024 | 12.84 | 12.84 | 12.69 | 12.74 | 12.42 | 21,800 |
13 mar 2024 | 12.80 | 12.85 | 12.68 | 12.74 | 12.42 | 6,300 |
12 mar 2024 | 12.61 | 12.61 | 12.54 | 12.57 | 12.25 | 8,100 |
11 mar 2024 | 12.19 | 12.29 | 12.18 | 12.28 | 11.97 | 18,800 |
08 mar 2024 | 12.25 | 12.28 | 12.16 | 12.19 | 11.88 | 15,500 |
07 mar 2024 | 11.92 | 12.12 | 11.92 | 12.11 | 11.80 | 5,200 |
06 mar 2024 | 11.68 | 11.69 | 11.64 | 11.67 | 11.38 | 9,200 |
05 mar 2024 | 11.78 | 11.83 | 11.77 | 11.77 | 11.47 | 29,000 |
04 mar 2024 | 11.68 | 11.68 | 11.60 | 11.61 | 11.32 | 6,800 |
01 mar 2024 | 11.73 | 11.79 | 11.69 | 11.75 | 11.45 | 6,600 |
29 feb 2024 | 11.73 | 11.73 | 11.55 | 11.57 | 11.28 | 22,400 |
28 feb 2024 | 11.79 | 11.79 | 11.73 | 11.74 | 11.44 | 42,200 |
27 feb 2024 | 11.64 | 11.80 | 11.64 | 11.79 | 11.49 | 11,000 |
26 feb 2024 | 11.75 | 11.75 | 11.59 | 11.59 | 11.30 | 159,200 |
23 feb 2024 | 11.67 | 11.70 | 11.60 | 11.63 | 11.34 | 5,400 |
22 feb 2024 | 11.68 | 11.69 | 11.59 | 11.64 | 11.35 | 4,100 |
21 feb 2024 | 11.47 | 11.52 | 11.42 | 11.49 | 11.20 | 16,600 |
20 feb 2024 | 11.51 | 11.55 | 11.46 | 11.51 | 11.22 | 15,400 |
16 feb 2024 | 11.66 | 11.70 | 11.62 | 11.66 | 11.37 | 8,000 |
15 feb 2024 | 11.75 | 12.00 | 11.75 | 12.00 | 11.70 | 15,600 |
14 feb 2024 | 11.33 | 11.34 | 11.22 | 11.28 | 10.99 | 39,500 |
13 feb 2024 | 11.34 | 11.34 | 11.18 | 11.19 | 10.91 | 26,700 |
12 feb 2024 | 11.35 | 11.45 | 11.35 | 11.43 | 11.14 | 16,900 |
09 feb 2024 | 11.21 | 11.29 | 11.19 | 11.29 | 11.00 | 16,100 |
08 feb 2024 | 11.06 | 11.13 | 10.98 | 11.12 | 10.84 | 23,300 |
07 feb 2024 | 11.20 | 11.23 | 11.10 | 11.23 | 10.95 | 28,600 |
06 feb 2024 | 11.59 | 11.59 | 11.51 | 11.57 | 11.28 | 8,100 |
05 feb 2024 | 11.46 | 11.56 | 11.42 | 11.50 | 11.21 | 28,200 |
02 feb 2024 | 11.62 | 11.62 | 11.50 | 11.56 | 11.27 | 16,800 |
01 feb 2024 | 11.54 | 11.57 | 11.43 | 11.51 | 11.22 | 18,100 |
31 ene 2024 | 11.62 | 11.66 | 11.43 | 11.56 | 11.27 | 9,200 |
30 ene 2024 | 11.61 | 11.62 | 11.51 | 11.62 | 11.33 | 7,700 |
29 ene 2024 | 11.44 | 11.50 | 11.39 | 11.50 | 11.21 | 30,600 |
26 ene 2024 | 11.60 | 11.68 | 11.60 | 11.68 | 11.38 | 84,700 |
25 ene 2024 | 11.54 | 11.54 | 11.40 | 11.46 | 11.17 | 18,900 |
24 ene 2024 | 11.74 | 11.74 | 11.67 | 11.70 | 11.40 | 15,000 |
23 ene 2024 | 11.49 | 11.52 | 11.46 | 11.51 | 11.22 | 32,800 |
22 ene 2024 | 11.53 | 11.64 | 11.44 | 11.59 | 11.30 | 28,000 |
19 ene 2024 | 12.08 | 12.14 | 12.01 | 12.14 | 11.83 | 14,100 |
18 ene 2024 | 12.34 | 12.35 | 12.15 | 12.23 | 11.92 | 43,800 |
17 ene 2024 | 11.80 | 11.94 | 11.76 | 11.94 | 11.64 | 41,000 |
16 ene 2024 | 11.87 | 11.93 | 11.77 | 11.79 | 11.49 | 57,600 |
12 ene 2024 | 12.54 | 12.82 | 12.40 | 12.69 | 12.37 | 76,000 |
11 ene 2024 | 12.49 | 12.49 | 12.39 | 12.47 | 12.15 | 9,800 |
10 ene 2024 | 12.56 | 12.63 | 12.56 | 12.57 | 12.25 | 6,400 |
09 ene 2024 | 12.71 | 12.82 | 12.71 | 12.78 | 12.46 | 15,800 |
08 ene 2024 | 12.97 | 12.99 | 12.92 | 12.98 | 12.65 | 14,400 |
05 ene 2024 | 12.81 | 13.00 | 12.75 | 12.79 | 12.47 | 17,700 |
04 ene 2024 | 12.23 | 12.52 | 12.23 | 12.51 | 12.19 | 16,400 |
03 ene 2024 | 11.95 | 12.05 | 11.95 | 12.00 | 11.70 | 8,200 |
02 ene 2024 | 11.89 | 11.97 | 11.89 | 11.95 | 11.65 | 24,900 |
29 dic 2023 | 11.88 | 11.88 | 11.79 | 11.79 | 11.49 | 10,400 |
28 dic 2023 | 11.85 | 11.85 | 11.77 | 11.77 | 11.47 | 13,100 |
27 dic 2023 | 11.89 | 11.95 | 11.89 | 11.93 | 11.63 | 9,900 |
26 dic 2023 | 12.00 | 12.05 | 11.68 | 11.83 | 11.53 | 16,000 |
22 dic 2023 | 11.81 | 11.86 | 11.81 | 11.83 | 11.53 | 13,500 |
21 dic 2023 | 11.60 | 11.72 | 11.60 | 11.71 | 11.41 | 10,900 |
20 dic 2023 | 11.52 | 11.55 | 11.35 | 11.40 | 11.11 | 13,600 |
19 dic 2023 | 11.55 | 11.56 | 11.50 | 11.56 | 11.27 | 23,000 |
18 dic 2023 | 11.42 | 11.46 | 11.38 | 11.40 | 11.11 | 8,100 |
15 dic 2023 | 11.38 | 11.40 | 11.27 | 11.29 | 11.00 | 22,000 |
14 dic 2023 | 11.42 | 11.57 | 11.40 | 11.56 | 11.27 | 11,100 |
13 dic 2023 | 11.70 | 11.85 | 11.66 | 11.82 | 11.52 | 341,200 |
12 dic 2023 | 11.62 | 11.69 | 11.62 | 11.69 | 11.39 | 9,400 |
*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. |