Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 14.54 | 14.76 | 14.54 | 14.60 | 14.60 | 8,273 |
16 may 2024 | 14.33 | 14.39 | 14.32 | 14.32 | 14.32 | 8,800 |
15 may 2024 | 13.94 | 14.13 | 13.94 | 14.13 | 14.13 | 14,300 |
14 may 2024 | 14.08 | 14.15 | 14.00 | 14.15 | 14.15 | 110,900 |
13 may 2024 | 14.02 | 14.06 | 13.94 | 13.94 | 13.94 | 16,800 |
10 may 2024 | 13.70 | 14.22 | 13.70 | 13.90 | 13.90 | 8,700 |
09 may 2024 | 13.95 | 14.15 | 13.82 | 13.99 | 13.99 | 8,600 |
08 may 2024 | 13.78 | 13.85 | 13.75 | 13.85 | 13.85 | 5,200 |
07 may 2024 | 14.11 | 14.22 | 14.03 | 14.19 | 14.19 | 13,900 |
06 may 2024 | 14.24 | 14.50 | 14.24 | 14.34 | 14.34 | 12,100 |
03 may 2024 | 14.09 | 14.11 | 13.94 | 13.94 | 13.94 | 9,300 |
02 may 2024 | 14.66 | 14.71 | 14.52 | 14.52 | 14.52 | 6,800 |
01 may 2024 | 14.54 | 14.85 | 14.43 | 14.67 | 14.67 | 41,200 |
30 abr 2024 | 14.52 | 14.67 | 14.48 | 14.61 | 14.61 | 13,400 |
29 abr 2024 | 14.70 | 14.84 | 14.55 | 14.84 | 14.84 | 19,200 |
26 abr 2024 | 14.67 | 14.69 | 14.47 | 14.67 | 14.67 | 7,800 |
25 abr 2024 | 14.58 | 14.67 | 14.50 | 14.60 | 14.60 | 8,200 |
24 abr 2024 | 14.81 | 14.87 | 14.71 | 14.87 | 14.87 | 5,200 |
23 abr 2024 | 14.93 | 15.03 | 14.92 | 15.00 | 15.00 | 4,500 |
22 abr 2024 | 14.64 | 14.73 | 14.58 | 14.72 | 14.72 | 15,800 |
19 abr 2024 | 14.51 | 14.56 | 14.45 | 14.56 | 14.56 | 42,200 |
18 abr 2024 | 14.45 | 14.60 | 14.42 | 14.42 | 14.42 | 11,200 |
17 abr 2024 | 14.50 | 14.54 | 14.35 | 14.54 | 14.54 | 18,900 |
16 abr 2024 | 14.40 | 14.40 | 14.25 | 14.35 | 14.35 | 14,900 |
15 abr 2024 | 14.69 | 14.71 | 14.54 | 14.70 | 14.70 | 6,000 |
12 abr 2024 | 14.53 | 14.58 | 14.47 | 14.47 | 14.47 | 5,300 |
11 abr 2024 | 14.43 | 14.64 | 14.43 | 14.64 | 14.64 | 21,400 |
10 abr 2024 | 14.75 | 14.84 | 14.71 | 14.80 | 14.80 | 11,900 |
09 abr 2024 | 15.12 | 15.12 | 14.88 | 14.92 | 14.92 | 10,900 |
08 abr 2024 | 15.16 | 15.23 | 15.12 | 15.19 | 15.19 | 129,200 |
05 abr 2024 | 15.13 | 15.27 | 15.13 | 15.27 | 15.27 | 12,300 |
04 abr 2024 | 15.22 | 15.25 | 15.10 | 15.11 | 15.11 | 9,900 |
03 abr 2024 | 15.14 | 15.23 | 15.08 | 15.23 | 15.23 | 20,700 |
02 abr 2024 | 14.99 | 14.99 | 14.84 | 14.88 | 14.88 | 375,100 |
01 abr 2024 | 15.10 | 15.11 | 14.84 | 14.98 | 14.98 | 37,200 |
28 mar 2024 | 15.16 | 15.28 | 14.98 | 15.26 | 15.26 | 7,600 |
27 mar 2024 | 14.95 | 15.09 | 14.95 | 15.09 | 15.09 | 3,200 |
26 mar 2024 | 15.00 | 15.16 | 14.96 | 15.09 | 15.09 | 20,000 |
25 mar 2024 | 15.00 | 15.00 | 14.95 | 15.00 | 15.00 | 10,500 |
22 mar 2024 | 14.94 | 14.94 | 14.77 | 14.89 | 14.89 | 5,700 |
22 mar 2024 | 0.545 Dividendo | |||||
21 mar 2024 | 15.00 | 15.15 | 14.97 | 15.15 | 14.60 | 13,700 |
20 mar 2024 | 15.04 | 15.33 | 15.00 | 15.28 | 14.73 | 7,800 |
19 mar 2024 | 15.12 | 15.35 | 15.12 | 15.35 | 14.80 | 7,900 |
18 mar 2024 | 14.98 | 15.10 | 14.98 | 15.08 | 14.54 | 9,200 |
15 mar 2024 | 15.04 | 15.12 | 15.00 | 15.12 | 14.58 | 13,300 |
14 mar 2024 | 15.07 | 15.13 | 15.02 | 15.10 | 14.56 | 20,200 |
13 mar 2024 | 15.19 | 15.30 | 15.19 | 15.29 | 14.74 | 8,400 |
12 mar 2024 | 14.95 | 14.98 | 14.87 | 14.98 | 14.44 | 39,200 |
11 mar 2024 | 14.94 | 14.96 | 14.78 | 14.95 | 14.41 | 18,800 |
08 mar 2024 | 15.09 | 15.10 | 15.03 | 15.10 | 14.56 | 10,000 |
07 mar 2024 | 14.89 | 14.89 | 14.77 | 14.83 | 14.30 | 6,500 |
06 mar 2024 | 14.85 | 14.86 | 14.70 | 14.82 | 14.29 | 7,500 |
05 mar 2024 | 14.87 | 14.87 | 14.72 | 14.72 | 14.19 | 20,800 |
04 mar 2024 | 14.98 | 15.10 | 14.97 | 15.01 | 14.47 | 17,400 |
01 mar 2024 | 14.91 | 14.91 | 14.80 | 14.85 | 14.32 | 9,600 |
29 feb 2024 | 14.56 | 14.95 | 14.55 | 14.71 | 14.18 | 17,600 |
28 feb 2024 | 14.30 | 14.36 | 14.29 | 14.31 | 13.80 | 6,500 |
27 feb 2024 | 14.18 | 14.19 | 14.10 | 14.18 | 13.67 | 13,900 |
26 feb 2024 | 14.33 | 14.33 | 14.09 | 14.18 | 13.67 | 8,700 |
23 feb 2024 | 14.05 | 14.11 | 14.03 | 14.10 | 13.59 | 15,100 |
22 feb 2024 | 13.92 | 14.05 | 13.90 | 14.00 | 13.50 | 9,500 |
21 feb 2024 | 13.96 | 14.02 | 13.92 | 13.97 | 13.47 | 14,200 |
20 feb 2024 | 13.93 | 14.02 | 13.93 | 14.00 | 13.50 | 8,100 |
16 feb 2024 | 14.05 | 14.05 | 13.88 | 14.05 | 13.54 | 28,500 |
15 feb 2024 | 14.07 | 14.13 | 14.06 | 14.13 | 13.62 | 6,700 |
14 feb 2024 | 14.08 | 14.08 | 13.98 | 14.00 | 13.50 | 23,600 |
13 feb 2024 | 14.09 | 14.22 | 14.01 | 14.20 | 13.69 | 15,400 |
12 feb 2024 | 14.17 | 14.18 | 14.06 | 14.17 | 13.66 | 36,800 |
09 feb 2024 | 13.99 | 14.08 | 13.98 | 14.07 | 13.56 | 5,600 |
08 feb 2024 | 13.89 | 13.90 | 13.76 | 13.82 | 13.32 | 6,300 |
07 feb 2024 | 13.93 | 14.00 | 13.88 | 14.00 | 13.50 | 3,400 |
06 feb 2024 | 14.16 | 14.17 | 13.96 | 14.13 | 13.62 | 9,700 |
05 feb 2024 | 14.27 | 14.42 | 14.27 | 14.37 | 13.85 | 11,800 |
02 feb 2024 | 14.43 | 14.54 | 14.38 | 14.52 | 14.00 | 10,200 |
01 feb 2024 | 13.59 | 13.59 | 13.37 | 13.56 | 13.07 | 10,400 |
31 ene 2024 | 13.56 | 13.60 | 13.50 | 13.57 | 13.08 | 4,400 |
30 ene 2024 | 13.62 | 13.64 | 13.61 | 13.64 | 13.15 | 3,200 |
29 ene 2024 | 13.60 | 13.67 | 13.49 | 13.54 | 13.05 | 12,600 |
26 ene 2024 | 13.87 | 13.88 | 13.82 | 13.88 | 13.38 | 8,700 |
25 ene 2024 | 13.78 | 13.87 | 13.75 | 13.85 | 13.35 | 11,700 |
24 ene 2024 | 13.73 | 13.81 | 13.71 | 13.79 | 13.29 | 3,400 |
23 ene 2024 | 13.60 | 13.60 | 13.47 | 13.47 | 12.99 | 3,500 |
22 ene 2024 | 13.71 | 13.79 | 13.67 | 13.79 | 13.29 | 4,400 |
19 ene 2024 | 13.46 | 13.49 | 13.44 | 13.49 | 13.00 | 1,300 |
18 ene 2024 | 13.47 | 13.56 | 13.41 | 13.45 | 12.97 | 6,200 |
17 ene 2024 | 13.64 | 13.64 | 13.53 | 13.55 | 13.06 | 7,700 |
16 ene 2024 | 13.68 | 13.72 | 13.63 | 13.70 | 13.21 | 53,100 |
12 ene 2024 | 14.09 | 14.17 | 14.03 | 14.03 | 13.53 | 3,800 |
11 ene 2024 | 13.89 | 13.95 | 13.86 | 13.95 | 13.45 | 3,000 |
10 ene 2024 | 13.85 | 14.05 | 13.83 | 13.95 | 13.45 | 1,900 |
09 ene 2024 | 13.88 | 13.90 | 13.84 | 13.90 | 13.40 | 2,500 |
08 ene 2024 | 13.99 | 14.06 | 13.99 | 14.06 | 13.55 | 2,200 |
05 ene 2024 | 13.84 | 14.11 | 13.84 | 14.04 | 13.53 | 11,600 |
04 ene 2024 | 13.65 | 13.86 | 13.65 | 13.77 | 13.27 | 13,200 |
03 ene 2024 | 13.31 | 13.32 | 13.25 | 13.32 | 12.84 | 2,700 |
02 ene 2024 | 13.44 | 13.51 | 13.39 | 13.51 | 13.02 | 2,400 |
29 dic 2023 | 13.36 | 13.36 | 13.32 | 13.32 | 12.84 | 2,000 |
28 dic 2023 | 13.43 | 13.43 | 13.32 | 13.32 | 12.84 | 7,700 |
27 dic 2023 | 13.40 | 13.59 | 13.33 | 13.59 | 13.10 | 2,600 |
*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. |