Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 16.69 | 17.26 | 16.19 | 16.88 | 16.88 | 3,476,100 |
25 jul 2024 | 16.16 | 16.60 | 16.02 | 16.32 | 16.32 | 2,093,900 |
24 jul 2024 | 16.46 | 16.69 | 16.09 | 16.10 | 16.10 | 1,812,200 |
23 jul 2024 | 16.14 | 16.72 | 16.11 | 16.57 | 16.57 | 1,466,400 |
22 jul 2024 | 16.18 | 16.41 | 15.95 | 16.27 | 16.27 | 1,541,300 |
19 jul 2024 | 16.29 | 16.63 | 16.11 | 16.23 | 16.23 | 2,031,900 |
18 jul 2024 | 16.28 | 16.64 | 16.18 | 16.32 | 16.32 | 2,288,800 |
17 jul 2024 | 15.91 | 16.51 | 15.91 | 16.46 | 16.46 | 2,241,600 |
16 jul 2024 | 15.46 | 16.15 | 15.46 | 16.14 | 16.14 | 2,383,200 |
15 jul 2024 | 15.07 | 15.41 | 14.96 | 15.40 | 15.40 | 1,748,000 |
12 jul 2024 | 15.01 | 15.25 | 14.85 | 14.87 | 14.87 | 3,963,100 |
11 jul 2024 | 14.55 | 15.00 | 14.52 | 14.90 | 14.90 | 1,792,900 |
10 jul 2024 | 13.95 | 14.40 | 13.68 | 14.38 | 14.38 | 1,195,000 |
09 jul 2024 | 13.68 | 13.96 | 13.60 | 13.92 | 13.92 | 758,900 |
08 jul 2024 | 13.81 | 13.89 | 13.68 | 13.70 | 13.70 | 571,800 |
05 jul 2024 | 13.91 | 13.93 | 13.68 | 13.69 | 13.69 | 530,800 |
03 jul 2024 | 14.20 | 14.23 | 13.96 | 13.96 | 13.96 | 570,600 |
02 jul 2024 | 13.84 | 14.19 | 13.84 | 14.17 | 14.17 | 599,400 |
01 jul 2024 | 13.84 | 14.11 | 13.78 | 13.81 | 13.81 | 698,700 |
28 jun 2024 | 13.67 | 14.06 | 13.62 | 13.98 | 13.98 | 2,617,500 |
27 jun 2024 | 13.30 | 13.52 | 13.20 | 13.52 | 13.52 | 641,100 |
26 jun 2024 | 13.05 | 13.37 | 13.05 | 13.26 | 13.26 | 496,700 |
25 jun 2024 | 13.26 | 13.32 | 13.16 | 13.17 | 13.17 | 649,800 |
24 jun 2024 | 13.04 | 13.39 | 12.97 | 13.34 | 13.34 | 782,900 |
21 jun 2024 | 13.08 | 13.11 | 12.85 | 13.00 | 13.00 | 1,972,100 |
20 jun 2024 | 13.13 | 13.31 | 13.04 | 13.09 | 13.09 | 553,100 |
18 jun 2024 | 13.19 | 13.52 | 13.18 | 13.22 | 13.22 | 824,700 |
17 jun 2024 | 13.12 | 13.25 | 12.95 | 13.23 | 13.23 | 925,000 |
14 jun 2024 | 13.06 | 13.18 | 13.00 | 13.11 | 13.11 | 733,300 |
13 jun 2024 | 13.21 | 13.21 | 13.00 | 13.17 | 13.17 | 545,800 |
12 jun 2024 | 13.34 | 13.68 | 13.20 | 13.24 | 13.24 | 960,400 |
11 jun 2024 | 12.75 | 12.94 | 12.66 | 12.87 | 12.87 | 621,200 |
10 jun 2024 | 13.00 | 13.00 | 12.80 | 12.85 | 12.85 | 715,700 |
07 jun 2024 | 13.07 | 13.22 | 13.02 | 13.06 | 13.06 | 572,500 |
06 jun 2024 | 13.25 | 13.37 | 13.12 | 13.27 | 13.27 | 418,500 |
05 jun 2024 | 13.41 | 13.41 | 13.07 | 13.27 | 13.27 | 487,400 |
04 jun 2024 | 13.51 | 13.55 | 13.27 | 13.29 | 13.29 | 616,700 |
03 jun 2024 | 13.67 | 13.73 | 13.48 | 13.59 | 13.59 | 816,700 |
03 jun 2024 | 0.11 Dividendo | |||||
31 may 2024 | 13.59 | 13.74 | 13.55 | 13.70 | 13.59 | 824,700 |
30 may 2024 | 13.37 | 13.58 | 13.31 | 13.52 | 13.41 | 529,900 |
29 may 2024 | 13.35 | 13.41 | 13.20 | 13.27 | 13.16 | 814,900 |
28 may 2024 | 13.58 | 13.73 | 13.36 | 13.41 | 13.30 | 700,000 |
24 may 2024 | 13.70 | 13.70 | 13.43 | 13.57 | 13.46 | 333,200 |
23 may 2024 | 14.07 | 14.08 | 13.49 | 13.58 | 13.47 | 729,000 |
22 may 2024 | 14.13 | 14.18 | 13.98 | 14.05 | 13.94 | 537,600 |
21 may 2024 | 14.03 | 14.21 | 14.03 | 14.15 | 14.04 | 515,900 |
20 may 2024 | 14.35 | 14.40 | 14.02 | 14.08 | 13.97 | 667,600 |
17 may 2024 | 14.29 | 14.56 | 14.21 | 14.41 | 14.29 | 938,200 |
16 may 2024 | 14.10 | 14.28 | 14.03 | 14.25 | 14.14 | 685,800 |
15 may 2024 | 14.20 | 14.20 | 14.01 | 14.10 | 13.99 | 470,400 |
14 may 2024 | 13.99 | 14.07 | 13.89 | 14.00 | 13.89 | 521,800 |
13 may 2024 | 13.91 | 13.98 | 13.77 | 13.84 | 13.73 | 713,600 |
10 may 2024 | 13.83 | 13.85 | 13.63 | 13.82 | 13.71 | 529,700 |
09 may 2024 | 13.62 | 13.83 | 13.58 | 13.82 | 13.71 | 609,900 |
08 may 2024 | 13.42 | 13.64 | 13.31 | 13.62 | 13.51 | 561,000 |
07 may 2024 | 13.65 | 13.74 | 13.50 | 13.55 | 13.44 | 763,800 |
06 may 2024 | 13.61 | 13.70 | 13.54 | 13.59 | 13.48 | 694,800 |
03 may 2024 | 13.53 | 13.75 | 13.51 | 13.58 | 13.47 | 681,500 |
02 may 2024 | 13.08 | 13.43 | 12.99 | 13.41 | 13.30 | 1,117,200 |
01 may 2024 | 12.71 | 13.17 | 12.67 | 12.92 | 12.82 | 802,900 |
30 abr 2024 | 12.75 | 12.88 | 12.54 | 12.56 | 12.46 | 754,100 |
29 abr 2024 | 13.07 | 13.18 | 12.81 | 12.82 | 12.72 | 815,300 |
26 abr 2024 | 13.12 | 13.49 | 13.01 | 13.04 | 12.94 | 946,300 |
25 abr 2024 | 13.02 | 13.05 | 12.80 | 12.94 | 12.84 | 717,800 |
24 abr 2024 | 12.92 | 13.15 | 12.88 | 13.13 | 13.02 | 750,900 |
23 abr 2024 | 12.96 | 13.19 | 12.93 | 13.08 | 12.97 | 726,300 |
22 abr 2024 | 12.84 | 13.07 | 12.74 | 12.95 | 12.85 | 812,800 |
19 abr 2024 | 12.36 | 12.83 | 12.26 | 12.82 | 12.72 | 1,050,800 |
18 abr 2024 | 12.25 | 12.51 | 12.23 | 12.43 | 12.33 | 869,800 |
17 abr 2024 | 12.55 | 12.56 | 12.23 | 12.24 | 12.14 | 1,105,100 |
16 abr 2024 | 12.40 | 12.53 | 12.22 | 12.39 | 12.29 | 858,100 |
15 abr 2024 | 12.68 | 12.81 | 12.48 | 12.57 | 12.47 | 759,800 |
12 abr 2024 | 12.58 | 12.66 | 12.51 | 12.61 | 12.51 | 571,600 |
11 abr 2024 | 12.68 | 12.99 | 12.46 | 12.68 | 12.58 | 681,100 |
10 abr 2024 | 13.00 | 13.11 | 12.51 | 12.62 | 12.52 | 1,314,400 |
09 abr 2024 | 13.24 | 13.49 | 13.14 | 13.35 | 13.24 | 724,000 |
08 abr 2024 | 13.07 | 13.24 | 12.99 | 13.22 | 13.11 | 631,000 |
05 abr 2024 | 13.03 | 13.22 | 13.02 | 13.07 | 12.97 | 881,100 |
04 abr 2024 | 13.23 | 13.44 | 13.07 | 13.12 | 13.01 | 1,082,000 |
03 abr 2024 | 13.08 | 13.31 | 13.02 | 13.03 | 12.93 | 1,424,900 |
02 abr 2024 | 13.25 | 13.36 | 13.16 | 13.18 | 13.07 | 747,500 |
01 abr 2024 | 13.79 | 13.79 | 13.35 | 13.41 | 13.30 | 686,100 |
28 mar 2024 | 13.70 | 13.81 | 13.65 | 13.78 | 13.67 | 819,200 |
27 mar 2024 | 13.28 | 13.72 | 13.27 | 13.72 | 13.61 | 548,300 |
26 mar 2024 | 13.52 | 13.58 | 13.17 | 13.20 | 13.09 | 626,000 |
25 mar 2024 | 13.40 | 13.55 | 13.36 | 13.43 | 13.32 | 561,900 |
22 mar 2024 | 13.69 | 13.69 | 13.34 | 13.38 | 13.27 | 729,800 |
21 mar 2024 | 13.35 | 13.69 | 13.34 | 13.61 | 13.50 | 979,000 |
20 mar 2024 | 12.83 | 13.43 | 12.78 | 13.33 | 13.22 | 952,900 |
19 mar 2024 | 12.90 | 13.06 | 12.81 | 12.92 | 12.82 | 700,400 |
18 mar 2024 | 13.25 | 13.28 | 12.89 | 12.89 | 12.79 | 1,253,300 |
15 mar 2024 | 12.70 | 13.25 | 12.70 | 13.24 | 13.13 | 8,388,400 |
14 mar 2024 | 13.30 | 13.39 | 12.72 | 12.77 | 12.67 | 1,498,200 |
13 mar 2024 | 13.33 | 13.62 | 13.27 | 13.37 | 13.26 | 952,000 |
12 mar 2024 | 13.28 | 13.51 | 13.17 | 13.38 | 13.27 | 869,200 |
11 mar 2024 | 13.18 | 13.65 | 13.18 | 13.38 | 13.27 | 1,164,000 |
08 mar 2024 | 13.42 | 13.43 | 13.19 | 13.25 | 13.14 | 740,000 |
07 mar 2024 | 13.24 | 13.31 | 13.09 | 13.19 | 13.08 | 677,100 |
06 mar 2024 | 13.18 | 13.27 | 12.79 | 13.09 | 12.98 | 1,070,900 |
*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. |