Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
20 jun 2024 | 14.06 | 14.17 | 14.06 | 14.17 | 14.17 | 4,184 |
19 jun 2024 | 13.91 | 13.95 | 13.91 | 13.94 | 13.94 | 5,306 |
18 jun 2024 | 13.61 | 13.79 | 13.61 | 13.79 | 13.79 | 2 |
17 jun 2024 | 13.54 | 13.54 | 13.53 | 13.53 | 13.53 | 1,654 |
14 jun 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
13 jun 2024 | 13.89 | 13.89 | 13.82 | 13.82 | 13.82 | 1,595 |
12 jun 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
11 jun 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
10 jun 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
07 jun 2024 | 14.03 | 14.03 | 13.98 | 13.98 | 13.98 | 759 |
06 jun 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 440 |
05 jun 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 546 |
04 jun 2024 | 14.02 | 14.04 | 13.98 | 14.02 | 14.02 | 5,406 |
03 jun 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 767 |
31 may 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 329 |
30 may 2024 | 14.38 | 14.38 | 14.32 | 14.32 | 14.32 | 1,979 |
29 may 2024 | 14.67 | 14.67 | 14.40 | 14.40 | 14.40 | 6,437 |
28 may 2024 | 14.52 | 14.59 | 14.49 | 14.59 | 14.59 | 8,316 |
24 may 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
23 may 2024 | 14.50 | 14.53 | 14.47 | 14.47 | 14.47 | 5,714 |
22 may 2024 | 14.46 | 14.47 | 14.41 | 14.47 | 14.47 | 8,154 |
21 may 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
20 may 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 636 |
20 may 2024 | 0.23 Dividendo | |||||
17 may 2024 | 14.83 | 14.83 | 14.82 | 14.83 | 14.60 | 9,481 |
16 may 2024 | 14.70 | 14.73 | 14.67 | 14.72 | 14.49 | 11,237 |
15 may 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 14.99 | - |
14 may 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 14.99 | 883 |
13 may 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.80 | - |
10 may 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.80 | - |
09 may 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.80 | 148 |
08 may 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.66 | - |
07 may 2024 | 14.87 | 14.89 | 14.87 | 14.89 | 14.66 | 1,835 |
03 may 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.47 | 765 |
02 may 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 14.99 | - |
01 may 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 14.99 | - |
30 abr 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 14.99 | - |
29 abr 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 14.99 | - |
26 abr 2024 | 15.24 | 15.24 | 15.23 | 15.23 | 14.99 | 1,467 |
25 abr 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 14.97 | - |
24 abr 2024 | 15.22 | 15.22 | 15.21 | 15.21 | 14.97 | 1,428 |
23 abr 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 14.85 | - |
22 abr 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 14.85 | - |
19 abr 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 14.85 | 616 |
18 abr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.50 | - |
17 abr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.50 | - |
16 abr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.50 | - |
15 abr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.50 | - |
12 abr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.50 | 710 |
11 abr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.31 | - |
10 abr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.31 | - |
09 abr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.31 | - |
08 abr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.31 | - |
05 abr 2024 | 15.50 | 15.55 | 15.50 | 15.55 | 15.31 | 1,421 |
04 abr 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.11 | 721 |
03 abr 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.36 | - |
02 abr 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.36 | - |
28 mar 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.36 | - |
27 mar 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.36 | 760 |
26 mar 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.31 | - |
25 mar 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.31 | 763 |
22 mar 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.01 | - |
21 mar 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.01 | - |
20 mar 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.01 | - |
19 mar 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.01 | - |
18 mar 2024 | 14.26 | 14.26 | 14.23 | 14.23 | 14.01 | 1,434 |
18 mar 2024 | 0.24 Dividendo | |||||
15 mar 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.10 | - |
14 mar 2024 | 15.14 | 15.18 | 14.56 | 14.56 | 14.10 | 5,806 |
13 mar 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.08 | - |
12 mar 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.08 | - |
11 mar 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.08 | 753 |
08 mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.18 | - |
07 mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.18 | 634 |
06 mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 13.90 | - |
05 mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 13.90 | - |
04 mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 13.90 | 324 |
01 mar 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 13.68 | - |
29 feb 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 13.68 | - |
28 feb 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 13.68 | - |
27 feb 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 13.68 | - |
26 feb 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 13.68 | - |
23 feb 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 13.68 | - |
22 feb 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 13.68 | - |
21 feb 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 13.68 | - |
20 feb 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 13.68 | 789 |
19 feb 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 13.73 | - |
16 feb 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 13.73 | 785 |
15 feb 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.01 | 74 |
14 feb 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.09 | - |
13 feb 2024 | 14.46 | 14.61 | 14.46 | 14.56 | 14.09 | 3,124 |
12 feb 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 13.98 | 159 |
09 feb 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 13.94 | 969 |
08 feb 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 13.97 | 191 |
07 feb 2024 | 14.53 | 14.53 | 14.45 | 14.45 | 13.99 | 1,038 |
06 feb 2024 | 14.46 | 14.58 | 14.46 | 14.58 | 14.12 | 1,726 |
05 feb 2024 | 14.32 | 14.33 | 14.32 | 14.33 | 13.88 | 3,535 |
02 feb 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.15 | 758 |
01 feb 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.06 | - |
*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. |