Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 14.50 | 14.61 | 14.50 | 14.60 | 14.60 | 55,846 |
03 jul 2024 | 14.57 | 14.57 | 14.44 | 14.47 | 14.47 | 3,585 |
02 jul 2024 | 14.54 | 14.68 | 14.53 | 14.53 | 14.53 | 11,845 |
01 jul 2024 | 14.54 | 14.57 | 14.42 | 14.52 | 14.52 | 6,617 |
28 jun 2024 | 14.34 | 14.48 | 14.33 | 14.35 | 14.35 | 4,573 |
27 jun 2024 | 14.31 | 14.40 | 14.31 | 14.31 | 14.31 | 4,207 |
26 jun 2024 | 14.36 | 14.36 | 14.20 | 14.25 | 14.25 | 33,343 |
25 jun 2024 | 14.37 | 14.37 | 14.22 | 14.23 | 14.23 | 7,412 |
24 jun 2024 | 13.97 | 14.19 | 13.97 | 14.13 | 14.13 | 915 |
21 jun 2024 | 14.10 | 14.15 | 13.92 | 13.94 | 13.94 | 9,278 |
20 jun 2024 | 13.91 | 14.16 | 13.91 | 14.13 | 14.13 | 18,887 |
19 jun 2024 | 13.85 | 13.98 | 13.85 | 13.90 | 13.90 | 6,532 |
18 jun 2024 | 13.59 | 13.79 | 13.58 | 13.79 | 13.79 | 1,399 |
17 jun 2024 | 13.57 | 13.63 | 13.50 | 13.54 | 13.54 | 5,966 |
14 jun 2024 | 13.70 | 13.70 | 13.50 | 13.51 | 13.51 | 61,908 |
13 jun 2024 | 13.94 | 13.94 | 13.70 | 13.72 | 13.72 | 20,156 |
12 jun 2024 | 14.05 | 14.10 | 13.95 | 13.95 | 13.95 | 4,507 |
11 jun 2024 | 14.06 | 14.14 | 13.97 | 13.98 | 13.98 | 10,449 |
10 jun 2024 | 13.92 | 14.10 | 13.91 | 14.10 | 14.10 | 4,765 |
07 jun 2024 | 14.12 | 14.12 | 13.98 | 13.99 | 13.99 | 6,210 |
06 jun 2024 | 13.96 | 14.08 | 13.92 | 14.08 | 14.08 | 4,003 |
05 jun 2024 | 14.05 | 14.07 | 13.94 | 13.95 | 13.95 | 4,116 |
04 jun 2024 | 14.26 | 14.26 | 13.97 | 14.02 | 14.02 | 17,451 |
03 jun 2024 | 14.66 | 14.68 | 14.39 | 14.42 | 14.42 | 8,720 |
31 may 2024 | 14.40 | 14.52 | 14.39 | 14.50 | 14.50 | 4,456 |
30 may 2024 | 14.35 | 14.39 | 14.33 | 14.39 | 14.39 | 8,797 |
29 may 2024 | 14.60 | 14.63 | 14.39 | 14.39 | 14.39 | 3,967 |
28 may 2024 | 14.60 | 14.60 | 14.50 | 14.55 | 14.55 | 2,289 |
27 may 2024 | 14.39 | 14.57 | 14.38 | 14.57 | 14.57 | 2,906 |
24 may 2024 | 14.35 | 14.43 | 14.32 | 14.38 | 14.38 | 10,625 |
23 may 2024 | 14.42 | 14.51 | 14.38 | 14.48 | 14.48 | 5,986 |
22 may 2024 | 14.36 | 14.46 | 14.36 | 14.44 | 14.44 | 7,407 |
21 may 2024 | 14.67 | 14.67 | 14.50 | 14.59 | 14.59 | 22,332 |
20 may 2024 | 14.75 | 14.85 | 14.67 | 14.67 | 14.67 | 5,187 |
20 may 2024 | 0.23 Dividendo | |||||
17 may 2024 | 14.79 | 14.89 | 14.79 | 14.82 | 14.59 | 9,139 |
16 may 2024 | 14.72 | 14.81 | 14.67 | 14.78 | 14.55 | 25,109 |
15 may 2024 | 15.23 | 15.23 | 15.09 | 15.10 | 14.87 | 42,187 |
14 may 2024 | 15.26 | 15.29 | 15.18 | 15.18 | 14.94 | 6,697 |
13 may 2024 | 15.15 | 15.26 | 15.15 | 15.24 | 15.01 | 5,192 |
10 may 2024 | 15.17 | 15.23 | 15.16 | 15.18 | 14.94 | 3,308 |
09 may 2024 | 14.97 | 15.03 | 14.93 | 15.03 | 14.79 | 12,095 |
08 may 2024 | 14.93 | 14.94 | 14.76 | 14.94 | 14.71 | 4,333 |
07 may 2024 | 14.85 | 14.98 | 14.85 | 14.97 | 14.73 | 13,003 |
06 may 2024 | 14.77 | 14.92 | 14.77 | 14.86 | 14.63 | 3,326 |
03 may 2024 | 14.75 | 14.80 | 14.67 | 14.71 | 14.48 | 61,350 |
02 may 2024 | 14.90 | 14.97 | 14.77 | 14.83 | 14.60 | 18,013 |
30 abr 2024 | 15.40 | 15.45 | 15.18 | 15.45 | 15.21 | 7,152 |
29 abr 2024 | 15.26 | 15.34 | 15.25 | 15.28 | 15.04 | 1,574 |
26 abr 2024 | 15.37 | 15.37 | 15.20 | 15.27 | 15.03 | 43,088 |
25 abr 2024 | 15.31 | 15.43 | 15.25 | 15.25 | 15.01 | 2,820 |
24 abr 2024 | 15.62 | 15.62 | 15.20 | 15.23 | 14.99 | 5,782 |
23 abr 2024 | 15.39 | 15.52 | 15.32 | 15.52 | 15.28 | 5,785 |
22 abr 2024 | 15.30 | 15.34 | 15.29 | 15.34 | 15.10 | 807 |
19 abr 2024 | 15.13 | 15.75 | 15.05 | 15.75 | 15.51 | 13,553 |
18 abr 2024 | 15.29 | 15.29 | 15.09 | 15.23 | 14.99 | 26,503 |
17 abr 2024 | 15.23 | 15.34 | 15.22 | 15.32 | 15.08 | 1,922 |
16 abr 2024 | 15.42 | 15.42 | 15.16 | 15.20 | 14.96 | 3,620 |
15 abr 2024 | 15.68 | 15.68 | 15.52 | 15.54 | 15.30 | 4,193 |
12 abr 2024 | 15.48 | 15.81 | 15.48 | 15.74 | 15.50 | 17,839 |
11 abr 2024 | 15.52 | 15.65 | 15.29 | 15.32 | 15.08 | 8,236 |
10 abr 2024 | 15.54 | 15.58 | 15.36 | 15.38 | 15.14 | 4,985 |
09 abr 2024 | 15.50 | 15.64 | 15.42 | 15.45 | 15.21 | 12,957 |
08 abr 2024 | 15.51 | 15.52 | 15.39 | 15.51 | 15.27 | 20,855 |
05 abr 2024 | 15.52 | 15.61 | 15.39 | 15.50 | 15.26 | 16,759 |
04 abr 2024 | 15.21 | 15.38 | 15.17 | 15.34 | 15.11 | 22,250 |
03 abr 2024 | 15.08 | 15.18 | 14.97 | 15.18 | 14.95 | 6,327 |
02 abr 2024 | 14.85 | 15.16 | 14.85 | 15.03 | 14.79 | 28,362 |
28 mar 2024 | 14.63 | 14.71 | 14.57 | 14.64 | 14.42 | 16,482 |
27 mar 2024 | 14.52 | 14.58 | 14.50 | 14.58 | 14.35 | 482 |
26 mar 2024 | 14.52 | 14.56 | 14.50 | 14.54 | 14.32 | 9,290 |
25 mar 2024 | 14.41 | 14.56 | 14.41 | 14.55 | 14.33 | 7,529 |
22 mar 2024 | 14.26 | 14.39 | 14.26 | 14.35 | 14.12 | 4,226 |
21 mar 2024 | 14.38 | 14.43 | 14.36 | 14.36 | 14.14 | 5,679 |
20 mar 2024 | 14.41 | 14.42 | 14.28 | 14.33 | 14.10 | 3,425 |
19 mar 2024 | 14.25 | 14.60 | 14.25 | 14.56 | 14.33 | 9,925 |
18 mar 2024 | 14.36 | 14.36 | 14.16 | 14.22 | 14.00 | 23,104 |
18 mar 2024 | 0.24 Dividendo | |||||
15 mar 2024 | 14.58 | 14.71 | 14.50 | 14.50 | 14.04 | 47,575 |
14 mar 2024 | 15.00 | 15.20 | 14.52 | 14.52 | 14.06 | 27,372 |
13 mar 2024 | 14.76 | 14.99 | 14.75 | 14.98 | 14.50 | 7,104 |
12 mar 2024 | 14.66 | 14.71 | 14.59 | 14.69 | 14.23 | 3,698 |
11 mar 2024 | 14.67 | 14.67 | 14.55 | 14.56 | 14.10 | 11,386 |
08 mar 2024 | 14.76 | 14.78 | 14.69 | 14.70 | 14.24 | 8,934 |
07 mar 2024 | 14.60 | 14.64 | 14.58 | 14.62 | 14.16 | 559 |
06 mar 2024 | 14.60 | 14.69 | 14.60 | 14.63 | 14.16 | 4,362 |
05 mar 2024 | 14.44 | 14.50 | 14.40 | 14.50 | 14.04 | 8,790 |
04 mar 2024 | 14.34 | 14.43 | 14.34 | 14.39 | 13.93 | 2,053 |
01 mar 2024 | 14.25 | 14.35 | 14.25 | 14.33 | 13.88 | 6,886 |
29 feb 2024 | 14.32 | 14.32 | 14.22 | 14.26 | 13.81 | 5,785 |
28 feb 2024 | 14.38 | 14.43 | 14.36 | 14.36 | 13.91 | 4,911 |
27 feb 2024 | 14.28 | 14.39 | 14.24 | 14.37 | 13.91 | 8,851 |
26 feb 2024 | 14.17 | 14.26 | 14.15 | 14.25 | 13.80 | 11,242 |
23 feb 2024 | 14.26 | 14.28 | 14.20 | 14.26 | 13.81 | 6,104 |
22 feb 2024 | 14.38 | 14.45 | 14.23 | 14.23 | 13.78 | 24,344 |
21 feb 2024 | 14.17 | 14.31 | 14.17 | 14.30 | 13.84 | 1,736 |
20 feb 2024 | 14.18 | 14.30 | 14.13 | 14.13 | 13.68 | 5,039 |
19 feb 2024 | 14.10 | 14.19 | 14.02 | 14.18 | 13.72 | 27,918 |
16 feb 2024 | 14.44 | 14.47 | 14.15 | 14.16 | 13.71 | 15,262 |
15 feb 2024 | 14.47 | 14.61 | 14.42 | 14.61 | 14.14 | 3,178 |
*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. |