Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 14.32 | 14.33 | 14.28 | 14.30 | 14.30 | 28,500 |
09 may 2024 | 14.16 | 14.29 | 14.14 | 14.29 | 14.29 | 71,000 |
08 may 2024 | 14.06 | 14.14 | 14.06 | 14.14 | 14.14 | 38,000 |
07 may 2024 | 14.17 | 14.17 | 14.05 | 14.07 | 14.07 | 78,100 |
06 may 2024 | 14.16 | 14.16 | 14.06 | 14.10 | 14.10 | 39,400 |
03 may 2024 | 14.02 | 14.14 | 14.02 | 14.06 | 14.06 | 27,900 |
02 may 2024 | 14.01 | 14.01 | 13.93 | 13.94 | 13.94 | 33,500 |
01 may 2024 | 13.83 | 13.99 | 13.83 | 13.90 | 13.90 | 104,600 |
30 abr 2024 | 13.94 | 13.94 | 13.83 | 13.85 | 13.85 | 59,700 |
29 abr 2024 | 13.93 | 13.97 | 13.92 | 13.95 | 13.95 | 50,300 |
26 abr 2024 | 13.94 | 13.99 | 13.88 | 13.90 | 13.90 | 64,600 |
25 abr 2024 | 13.92 | 13.95 | 13.84 | 13.92 | 13.92 | 111,000 |
24 abr 2024 | 14.09 | 14.09 | 13.96 | 13.98 | 13.98 | 105,100 |
23 abr 2024 | 13.98 | 14.05 | 13.92 | 14.05 | 14.05 | 101,600 |
22 abr 2024 | 13.80 | 13.90 | 13.76 | 13.88 | 13.88 | 75,700 |
19 abr 2024 | 13.75 | 13.75 | 13.64 | 13.72 | 13.72 | 162,200 |
18 abr 2024 | 13.79 | 13.79 | 13.66 | 13.71 | 13.71 | 162,900 |
17 abr 2024 | 13.75 | 13.84 | 13.60 | 13.70 | 13.70 | 93,400 |
16 abr 2024 | 13.66 | 13.72 | 13.64 | 13.67 | 13.67 | 87,200 |
15 abr 2024 | 13.82 | 13.89 | 13.56 | 13.60 | 13.60 | 104,000 |
12 abr 2024 | 14.00 | 14.00 | 13.72 | 13.74 | 13.74 | 84,100 |
11 abr 2024 | 14.02 | 14.06 | 13.95 | 14.04 | 14.04 | 44,700 |
10 abr 2024 | 14.06 | 14.06 | 13.73 | 13.93 | 13.93 | 162,100 |
09 abr 2024 | 14.24 | 14.24 | 14.06 | 14.11 | 14.11 | 93,400 |
08 abr 2024 | 14.14 | 14.19 | 14.09 | 14.14 | 14.14 | 54,300 |
05 abr 2024 | 14.07 | 14.20 | 14.02 | 14.15 | 14.15 | 63,700 |
04 abr 2024 | 14.34 | 14.38 | 14.09 | 14.09 | 14.09 | 170,700 |
03 abr 2024 | 14.37 | 14.48 | 14.31 | 14.31 | 14.31 | 88,200 |
02 abr 2024 | 14.46 | 14.49 | 14.37 | 14.41 | 14.41 | 98,600 |
01 abr 2024 | 14.70 | 14.74 | 14.58 | 14.59 | 14.59 | 85,400 |
28 mar 2024 | 14.58 | 14.66 | 14.58 | 14.66 | 14.66 | 94,700 |
27 mar 2024 | 14.47 | 14.58 | 14.47 | 14.58 | 14.58 | 99,100 |
26 mar 2024 | 14.41 | 14.52 | 14.38 | 14.38 | 14.38 | 73,200 |
25 mar 2024 | 14.44 | 14.44 | 14.39 | 14.41 | 14.41 | 34,900 |
22 mar 2024 | 14.54 | 14.54 | 14.45 | 14.47 | 14.47 | 54,900 |
21 mar 2024 | 14.42 | 14.56 | 14.36 | 14.54 | 14.54 | 85,200 |
20 mar 2024 | 14.34 | 14.42 | 14.32 | 14.36 | 14.36 | 132,000 |
19 mar 2024 | 14.22 | 14.36 | 14.22 | 14.30 | 14.30 | 90,800 |
18 mar 2024 | 14.22 | 14.29 | 14.16 | 14.18 | 14.18 | 46,000 |
15 mar 2024 | 14.18 | 14.28 | 14.14 | 14.15 | 14.15 | 63,000 |
14 mar 2024 | 14.25 | 14.36 | 14.15 | 14.18 | 14.18 | 90,700 |
14 mar 2024 | 0.287 Dividendo | |||||
13 mar 2024 | 14.68 | 14.68 | 14.56 | 14.57 | 14.28 | 85,500 |
12 mar 2024 | 14.48 | 14.66 | 14.45 | 14.64 | 14.35 | 86,200 |
11 mar 2024 | 14.47 | 14.48 | 14.41 | 14.45 | 14.17 | 70,600 |
08 mar 2024 | 14.53 | 14.61 | 14.44 | 14.47 | 14.18 | 52,000 |
07 mar 2024 | 14.55 | 14.60 | 14.50 | 14.51 | 14.22 | 79,200 |
06 mar 2024 | 14.48 | 14.60 | 14.47 | 14.47 | 14.18 | 100,000 |
05 mar 2024 | 14.58 | 14.58 | 14.42 | 14.44 | 14.16 | 66,200 |
04 mar 2024 | 14.59 | 14.59 | 14.52 | 14.58 | 14.29 | 65,900 |
01 mar 2024 | 14.57 | 14.62 | 14.52 | 14.60 | 14.31 | 40,200 |
29 feb 2024 | 14.57 | 14.63 | 14.50 | 14.51 | 14.22 | 78,300 |
28 feb 2024 | 14.55 | 14.58 | 14.49 | 14.51 | 14.22 | 48,100 |
27 feb 2024 | 14.67 | 14.69 | 14.53 | 14.55 | 14.26 | 66,200 |
26 feb 2024 | 14.74 | 14.74 | 14.58 | 14.62 | 14.33 | 70,600 |
23 feb 2024 | 14.67 | 14.70 | 14.61 | 14.67 | 14.38 | 63,300 |
22 feb 2024 | 14.62 | 14.70 | 14.60 | 14.62 | 14.33 | 78,200 |
21 feb 2024 | 14.52 | 14.59 | 14.44 | 14.52 | 14.23 | 73,700 |
20 feb 2024 | 14.55 | 14.63 | 14.48 | 14.49 | 14.20 | 72,500 |
16 feb 2024 | 14.59 | 14.60 | 14.55 | 14.55 | 14.26 | 44,700 |
15 feb 2024 | 14.55 | 14.64 | 14.55 | 14.62 | 14.33 | 66,200 |
14 feb 2024 | 14.45 | 14.55 | 14.45 | 14.53 | 14.24 | 68,400 |
13 feb 2024 | 14.48 | 14.48 | 14.34 | 14.40 | 14.12 | 122,000 |
12 feb 2024 | 14.54 | 14.58 | 14.51 | 14.53 | 14.24 | 82,100 |
09 feb 2024 | 14.62 | 14.64 | 14.45 | 14.47 | 14.18 | 103,400 |
08 feb 2024 | 14.55 | 14.57 | 14.50 | 14.54 | 14.25 | 62,600 |
07 feb 2024 | 14.54 | 14.62 | 14.54 | 14.57 | 14.28 | 90,900 |
06 feb 2024 | 14.44 | 14.56 | 14.43 | 14.53 | 14.24 | 75,300 |
05 feb 2024 | 14.38 | 14.44 | 14.27 | 14.44 | 14.16 | 105,800 |
02 feb 2024 | 14.57 | 14.60 | 14.44 | 14.50 | 14.21 | 59,300 |
01 feb 2024 | 14.44 | 14.58 | 14.44 | 14.57 | 14.28 | 102,700 |
31 ene 2024 | 14.47 | 14.52 | 14.39 | 14.40 | 14.12 | 113,900 |
30 ene 2024 | 14.41 | 14.48 | 14.37 | 14.47 | 14.18 | 95,200 |
29 ene 2024 | 14.39 | 14.42 | 14.33 | 14.41 | 14.13 | 104,800 |
26 ene 2024 | 14.38 | 14.41 | 14.35 | 14.39 | 14.11 | 77,600 |
25 ene 2024 | 14.39 | 14.40 | 14.27 | 14.35 | 14.07 | 100,900 |
24 ene 2024 | 14.49 | 14.50 | 14.32 | 14.33 | 14.05 | 72,400 |
23 ene 2024 | 14.51 | 14.52 | 14.36 | 14.39 | 14.11 | 67,900 |
22 ene 2024 | 14.46 | 14.48 | 14.41 | 14.46 | 14.18 | 73,200 |
19 ene 2024 | 14.33 | 14.43 | 14.25 | 14.42 | 14.14 | 87,400 |
18 ene 2024 | 14.30 | 14.43 | 14.24 | 14.25 | 13.97 | 130,300 |
17 ene 2024 | 14.33 | 14.36 | 14.23 | 14.28 | 14.00 | 122,900 |
16 ene 2024 | 14.46 | 14.46 | 14.31 | 14.34 | 14.06 | 65,100 |
12 ene 2024 | 14.51 | 14.54 | 14.36 | 14.46 | 14.18 | 56,000 |
11 ene 2024 | 14.43 | 14.53 | 14.31 | 14.51 | 14.22 | 163,100 |
10 ene 2024 | 14.40 | 14.46 | 14.37 | 14.41 | 14.13 | 155,100 |
09 ene 2024 | 14.40 | 14.40 | 14.26 | 14.35 | 14.07 | 166,100 |
08 ene 2024 | 14.24 | 14.39 | 14.10 | 14.38 | 14.10 | 249,200 |
05 ene 2024 | 14.09 | 14.20 | 14.01 | 14.17 | 13.89 | 200,600 |
04 ene 2024 | 14.01 | 14.07 | 14.01 | 14.06 | 13.78 | 84,200 |
03 ene 2024 | 14.04 | 14.04 | 13.97 | 14.00 | 13.72 | 117,700 |
02 ene 2024 | 14.01 | 14.04 | 13.95 | 14.03 | 13.75 | 134,600 |
29 dic 2023 | 14.08 | 14.16 | 13.97 | 14.00 | 13.72 | 183,400 |
28 dic 2023 | 14.10 | 14.11 | 13.98 | 14.08 | 13.80 | 259,700 |
27 dic 2023 | 14.07 | 14.13 | 13.98 | 14.05 | 13.77 | 236,400 |
26 dic 2023 | 13.96 | 14.07 | 13.96 | 14.03 | 13.75 | 216,300 |
22 dic 2023 | 14.00 | 14.06 | 13.88 | 13.96 | 13.69 | 314,400 |
21 dic 2023 | 13.96 | 14.00 | 13.91 | 13.97 | 13.69 | 154,900 |
20 dic 2023 | 14.05 | 14.09 | 13.92 | 13.92 | 13.65 | 113,200 |
19 dic 2023 | 14.02 | 14.13 | 14.02 | 14.06 | 13.78 | 114,000 |
*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. |