Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 15.20 | 16.26 | 15.20 | 16.25 | 16.25 | 3,900 |
09 may 2024 | 16.70 | 16.86 | 16.68 | 16.86 | 16.86 | 700 |
08 may 2024 | 17.00 | 17.01 | 17.00 | 17.01 | 17.01 | 700 |
07 may 2024 | 16.68 | 16.70 | 16.68 | 16.68 | 16.68 | 800 |
06 may 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 600 |
03 may 2024 | 16.30 | 17.26 | 16.30 | 17.26 | 17.26 | 900 |
02 may 2024 | 16.03 | 16.50 | 16.03 | 16.29 | 16.29 | 1,200 |
01 may 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
30 abr 2024 | 15.79 | 16.02 | 15.79 | 16.02 | 16.02 | 1,000 |
29 abr 2024 | 16.29 | 16.54 | 16.29 | 16.54 | 16.54 | 2,300 |
26 abr 2024 | 16.16 | 16.29 | 16.16 | 16.29 | 16.29 | 800 |
25 abr 2024 | 15.30 | 15.69 | 15.30 | 15.54 | 15.54 | 1,100 |
24 abr 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 300 |
23 abr 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
22 abr 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
19 abr 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
18 abr 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 300 |
17 abr 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 300 |
16 abr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 200 |
15 abr 2024 | 15.60 | 15.65 | 15.50 | 15.50 | 15.50 | 2,900 |
12 abr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 700 |
11 abr 2024 | 15.60 | 15.63 | 15.31 | 15.60 | 15.60 | 1,200 |
10 abr 2024 | 15.35 | 15.50 | 15.35 | 15.43 | 15.43 | 600 |
09 abr 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 500 |
08 abr 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 500 |
05 abr 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
04 abr 2024 | 16.05 | 16.05 | 15.84 | 15.84 | 15.84 | 800 |
03 abr 2024 | 15.99 | 16.10 | 15.99 | 16.00 | 16.00 | 1,000 |
02 abr 2024 | 15.84 | 16.89 | 15.84 | 16.45 | 16.45 | 900 |
01 abr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
28 mar 2024 | 16.65 | 17.00 | 15.91 | 17.00 | 17.00 | 1,400 |
27 mar 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 400 |
26 mar 2024 | 17.49 | 17.49 | 16.48 | 16.48 | 16.48 | 400 |
25 mar 2024 | 15.30 | 16.88 | 15.30 | 16.56 | 16.56 | 5,300 |
22 mar 2024 | 15.50 | 15.81 | 15.39 | 15.68 | 15.68 | 2,100 |
21 mar 2024 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 1,000 |
20 mar 2024 | 14.75 | 15.23 | 14.75 | 15.13 | 15.13 | 2,600 |
19 mar 2024 | 16.50 | 16.50 | 14.73 | 14.80 | 14.80 | 10,100 |
18 mar 2024 | 17.00 | 17.40 | 16.13 | 16.30 | 16.30 | 12,800 |
15 mar 2024 | 15.29 | 18.53 | 14.92 | 17.05 | 17.05 | 23,100 |
14 mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
13 mar 2024 | 14.82 | 14.86 | 14.78 | 14.81 | 14.81 | 3,400 |
12 mar 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 400 |
11 mar 2024 | 15.10 | 15.10 | 14.90 | 14.95 | 14.95 | 3,300 |
08 mar 2024 | 15.50 | 15.50 | 15.28 | 15.28 | 15.28 | 1,000 |
07 mar 2024 | 15.30 | 15.34 | 15.00 | 15.10 | 15.10 | 3,300 |
06 mar 2024 | 15.34 | 15.50 | 15.34 | 15.50 | 15.50 | 1,100 |
05 mar 2024 | 15.54 | 15.54 | 15.50 | 15.50 | 15.50 | 700 |
04 mar 2024 | 16.49 | 16.49 | 15.29 | 15.32 | 15.32 | 2,700 |
04 mar 2024 | 0.1 Dividendo | |||||
01 mar 2024 | 16.19 | 16.19 | 15.40 | 15.70 | 15.60 | 2,500 |
29 feb 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.59 | - |
28 feb 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.59 | 500 |
27 feb 2024 | 15.32 | 15.95 | 15.32 | 15.64 | 15.54 | 1,100 |
26 feb 2024 | 15.90 | 16.00 | 15.40 | 16.00 | 15.90 | 8,100 |
23 feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.80 | 300 |
22 feb 2024 | 15.00 | 15.90 | 15.00 | 15.90 | 15.80 | 1,100 |
21 feb 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.24 | 1,200 |
20 feb 2024 | 15.74 | 15.74 | 14.89 | 14.89 | 14.80 | 2,000 |
16 feb 2024 | 15.01 | 15.05 | 14.76 | 14.76 | 14.67 | 1,300 |
15 feb 2024 | 15.40 | 15.40 | 15.15 | 15.15 | 15.05 | 4,800 |
14 feb 2024 | 15.25 | 15.25 | 15.13 | 15.25 | 15.15 | 5,600 |
13 feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.40 | 2,000 |
12 feb 2024 | 15.50 | 15.75 | 15.18 | 15.75 | 15.65 | 11,500 |
09 feb 2024 | 16.04 | 16.04 | 15.52 | 15.52 | 15.42 | 3,700 |
08 feb 2024 | 17.44 | 17.44 | 15.28 | 16.00 | 15.90 | 5,000 |
07 feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.99 | 400 |
06 feb 2024 | 17.74 | 17.74 | 17.10 | 17.11 | 17.00 | 2,800 |
05 feb 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.78 | 600 |
02 feb 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.04 | 800 |
01 feb 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.76 | - |
31 ene 2024 | 16.50 | 17.87 | 16.50 | 17.87 | 17.76 | 1,100 |
30 ene 2024 | 16.65 | 17.20 | 16.60 | 17.20 | 17.09 | 2,700 |
29 ene 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.18 | 1,400 |
26 ene 2024 | 16.34 | 16.85 | 16.33 | 16.85 | 16.74 | 3,300 |
25 ene 2024 | 16.14 | 16.50 | 16.11 | 16.50 | 16.39 | 900 |
24 ene 2024 | 16.20 | 16.20 | 15.99 | 15.99 | 15.89 | 2,500 |
23 ene 2024 | 16.25 | 16.36 | 16.20 | 16.20 | 16.10 | 2,000 |
22 ene 2024 | 16.12 | 16.26 | 16.06 | 16.25 | 16.15 | 2,000 |
19 ene 2024 | 16.09 | 16.45 | 16.09 | 16.45 | 16.35 | 500 |
18 ene 2024 | 16.12 | 16.20 | 16.06 | 16.06 | 15.96 | 1,000 |
17 ene 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.95 | 600 |
16 ene 2024 | 16.05 | 16.43 | 16.05 | 16.05 | 15.95 | 1,600 |
12 ene 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.09 | - |
11 ene 2024 | 16.20 | 16.59 | 16.19 | 16.19 | 16.09 | 2,900 |
10 ene 2024 | 16.12 | 16.20 | 16.01 | 16.19 | 16.09 | 2,000 |
09 ene 2024 | 16.29 | 16.29 | 16.00 | 16.27 | 16.17 | 1,500 |
08 ene 2024 | 16.18 | 16.30 | 16.00 | 16.23 | 16.13 | 4,100 |
05 ene 2024 | 16.51 | 16.51 | 16.35 | 16.41 | 16.31 | 4,300 |
04 ene 2024 | 16.33 | 16.65 | 16.12 | 16.50 | 16.39 | 4,600 |
03 ene 2024 | 16.53 | 17.26 | 16.30 | 16.30 | 16.20 | 14,900 |
02 ene 2024 | 16.48 | 16.88 | 16.48 | 16.77 | 16.66 | 3,100 |
29 dic 2023 | 16.02 | 16.98 | 16.02 | 16.98 | 16.87 | 500 |
28 dic 2023 | 16.59 | 17.21 | 16.25 | 16.98 | 16.87 | 3,200 |
27 dic 2023 | 16.06 | 16.21 | 16.06 | 16.21 | 16.11 | 11,600 |
26 dic 2023 | 16.84 | 16.84 | 16.21 | 16.21 | 16.11 | 800 |
22 dic 2023 | 16.00 | 16.68 | 15.96 | 16.68 | 16.57 | 4,300 |
21 dic 2023 | 17.03 | 17.03 | 16.42 | 16.42 | 16.32 | 1,100 |
20 dic 2023 | 18.00 | 18.00 | 17.42 | 17.42 | 17.31 | 3,400 |
19 dic 2023 | 17.45 | 17.45 | 17.40 | 17.45 | 17.34 | 1,200 |
*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. |