Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 15.69 | 15.95 | 15.46 | 15.60 | 15.60 | 4,300 |
23 may 2024 | 16.03 | 16.18 | 14.41 | 14.92 | 14.92 | 25,800 |
22 may 2024 | 16.33 | 16.33 | 15.85 | 16.14 | 16.14 | 3,800 |
21 may 2024 | 16.40 | 16.93 | 16.07 | 16.30 | 16.30 | 4,500 |
20 may 2024 | 16.98 | 16.98 | 16.20 | 16.42 | 16.42 | 7,000 |
17 may 2024 | 16.38 | 17.00 | 16.17 | 16.67 | 16.67 | 10,000 |
16 may 2024 | 15.81 | 16.44 | 15.81 | 16.35 | 16.35 | 12,400 |
15 may 2024 | 16.34 | 16.49 | 15.91 | 15.91 | 15.91 | 4,900 |
14 may 2024 | 16.86 | 16.86 | 16.30 | 16.50 | 16.50 | 10,100 |
14 may 2024 | 0.195 Dividendo | |||||
13 may 2024 | 16.00 | 17.00 | 15.98 | 16.34 | 16.15 | 7,300 |
10 may 2024 | 16.10 | 16.48 | 15.98 | 15.98 | 15.79 | 6,700 |
09 may 2024 | 17.00 | 17.00 | 16.15 | 16.47 | 16.27 | 3,700 |
08 may 2024 | 16.25 | 16.74 | 16.10 | 16.21 | 16.02 | 10,900 |
07 may 2024 | 16.22 | 16.50 | 15.86 | 16.08 | 15.89 | 6,300 |
06 may 2024 | 16.00 | 16.40 | 15.81 | 16.20 | 16.01 | 13,600 |
03 may 2024 | 15.64 | 15.94 | 15.64 | 15.94 | 15.75 | 3,900 |
02 may 2024 | 15.51 | 15.79 | 15.50 | 15.63 | 15.44 | 2,600 |
01 may 2024 | 14.77 | 15.79 | 14.75 | 15.62 | 15.43 | 16,600 |
30 abr 2024 | 14.98 | 14.98 | 14.67 | 14.77 | 14.59 | 5,100 |
29 abr 2024 | 14.18 | 15.19 | 14.16 | 14.81 | 14.63 | 13,600 |
26 abr 2024 | 13.50 | 14.15 | 13.50 | 13.82 | 13.66 | 4,600 |
25 abr 2024 | 13.27 | 13.85 | 13.03 | 13.30 | 13.14 | 7,100 |
24 abr 2024 | 13.80 | 14.68 | 12.56 | 13.13 | 12.97 | 33,500 |
23 abr 2024 | 14.62 | 14.65 | 13.46 | 13.90 | 13.74 | 19,100 |
22 abr 2024 | 15.60 | 15.60 | 14.36 | 14.65 | 14.48 | 17,800 |
19 abr 2024 | 15.99 | 15.99 | 15.75 | 15.76 | 15.57 | 800 |
18 abr 2024 | 15.74 | 15.99 | 15.55 | 15.55 | 15.36 | 1,400 |
17 abr 2024 | 15.85 | 15.97 | 15.20 | 15.87 | 15.68 | 9,700 |
16 abr 2024 | 15.25 | 16.41 | 15.14 | 15.68 | 15.49 | 14,000 |
15 abr 2024 | 16.48 | 17.05 | 14.60 | 15.06 | 14.88 | 67,400 |
12 abr 2024 | 17.36 | 17.89 | 17.00 | 17.50 | 17.29 | 15,300 |
12 abr 2024 | 0.195 Dividendo | |||||
11 abr 2024 | 17.15 | 17.70 | 16.95 | 17.36 | 16.96 | 13,700 |
10 abr 2024 | 16.70 | 18.00 | 16.57 | 17.18 | 16.78 | 43,100 |
09 abr 2024 | 16.49 | 16.80 | 16.40 | 16.75 | 16.36 | 12,300 |
08 abr 2024 | 16.69 | 16.80 | 16.21 | 16.40 | 16.02 | 8,500 |
05 abr 2024 | 16.60 | 16.70 | 16.55 | 16.70 | 16.32 | 1,900 |
04 abr 2024 | 16.80 | 16.80 | 16.58 | 16.73 | 16.35 | 2,000 |
03 abr 2024 | 16.80 | 16.80 | 16.39 | 16.74 | 16.35 | 15,500 |
02 abr 2024 | 16.75 | 16.80 | 16.55 | 16.80 | 16.41 | 5,100 |
01 abr 2024 | 16.60 | 16.93 | 16.52 | 16.75 | 16.36 | 6,400 |
28 mar 2024 | 17.39 | 17.39 | 16.50 | 16.60 | 16.22 | 12,800 |
27 mar 2024 | 16.31 | 16.95 | 16.31 | 16.77 | 16.38 | 7,200 |
26 mar 2024 | 16.70 | 16.70 | 16.48 | 16.48 | 16.10 | 3,900 |
25 mar 2024 | 16.66 | 16.82 | 16.21 | 16.81 | 16.42 | 4,900 |
22 mar 2024 | 16.75 | 16.84 | 16.46 | 16.66 | 16.27 | 3,100 |
21 mar 2024 | 16.16 | 16.99 | 16.16 | 16.64 | 16.26 | 15,400 |
20 mar 2024 | 16.47 | 16.47 | 16.15 | 16.23 | 15.86 | 7,000 |
19 mar 2024 | 16.25 | 16.41 | 16.01 | 16.35 | 15.97 | 3,100 |
18 mar 2024 | 16.44 | 16.59 | 15.90 | 16.36 | 15.98 | 5,200 |
15 mar 2024 | 16.56 | 16.76 | 15.95 | 16.45 | 16.07 | 13,100 |
14 mar 2024 | 16.65 | 17.25 | 16.52 | 16.70 | 16.32 | 27,400 |
14 mar 2024 | 0.195 Dividendo | |||||
13 mar 2024 | 16.50 | 16.80 | 16.49 | 16.77 | 16.19 | 17,500 |
12 mar 2024 | 16.03 | 16.60 | 16.03 | 16.30 | 15.74 | 11,100 |
11 mar 2024 | 16.20 | 16.30 | 16.16 | 16.23 | 15.67 | 6,900 |
08 mar 2024 | 16.00 | 16.40 | 15.90 | 16.10 | 15.55 | 9,000 |
07 mar 2024 | 15.80 | 16.00 | 15.14 | 15.98 | 15.43 | 18,900 |
06 mar 2024 | 15.28 | 15.78 | 15.28 | 15.78 | 15.24 | 10,300 |
05 mar 2024 | 15.30 | 15.50 | 15.29 | 15.45 | 14.92 | 7,200 |
04 mar 2024 | 15.50 | 15.50 | 15.36 | 15.38 | 14.85 | 3,100 |
01 mar 2024 | 15.49 | 15.59 | 15.34 | 15.45 | 14.92 | 12,700 |
29 feb 2024 | 15.46 | 15.49 | 15.31 | 15.34 | 14.81 | 7,700 |
28 feb 2024 | 15.50 | 15.50 | 15.30 | 15.45 | 14.92 | 4,900 |
27 feb 2024 | 15.50 | 15.50 | 15.09 | 15.39 | 14.86 | 6,800 |
26 feb 2024 | 15.45 | 15.50 | 14.90 | 15.50 | 14.97 | 6,100 |
23 feb 2024 | 15.33 | 15.38 | 15.18 | 15.38 | 14.85 | 3,300 |
22 feb 2024 | 15.26 | 15.31 | 15.00 | 15.22 | 14.70 | 8,400 |
21 feb 2024 | 14.51 | 15.36 | 14.50 | 15.15 | 14.63 | 11,300 |
20 feb 2024 | 15.24 | 15.25 | 14.60 | 14.61 | 14.11 | 7,100 |
16 feb 2024 | 15.14 | 15.80 | 15.06 | 15.25 | 14.73 | 14,200 |
15 feb 2024 | 15.52 | 15.95 | 15.18 | 15.67 | 15.13 | 9,900 |
14 feb 2024 | 15.00 | 15.95 | 14.70 | 15.95 | 15.40 | 18,000 |
14 feb 2024 | 0.195 Dividendo | |||||
13 feb 2024 | 15.03 | 15.30 | 14.60 | 15.13 | 14.42 | 22,000 |
12 feb 2024 | 13.88 | 15.19 | 13.88 | 15.03 | 14.33 | 49,700 |
09 feb 2024 | 13.61 | 14.10 | 13.61 | 13.80 | 13.15 | 9,500 |
08 feb 2024 | 13.34 | 13.75 | 13.34 | 13.50 | 12.87 | 17,400 |
07 feb 2024 | 13.03 | 13.35 | 13.03 | 13.10 | 12.49 | 10,300 |
06 feb 2024 | 13.29 | 13.29 | 13.00 | 13.14 | 12.52 | 9,100 |
05 feb 2024 | 13.39 | 13.50 | 13.18 | 13.37 | 12.74 | 16,000 |
02 feb 2024 | 13.15 | 13.18 | 12.83 | 13.00 | 12.39 | 7,100 |
01 feb 2024 | 13.34 | 13.48 | 13.02 | 13.14 | 12.52 | 16,200 |
31 ene 2024 | 13.17 | 13.40 | 12.77 | 13.34 | 12.72 | 8,400 |
30 ene 2024 | 12.96 | 13.25 | 12.85 | 13.05 | 12.44 | 9,000 |
29 ene 2024 | 12.70 | 13.25 | 12.70 | 13.05 | 12.44 | 14,600 |
26 ene 2024 | 12.95 | 12.95 | 12.70 | 12.75 | 12.15 | 15,300 |
25 ene 2024 | 13.10 | 13.25 | 12.90 | 13.00 | 12.39 | 11,400 |
24 ene 2024 | 13.35 | 13.40 | 12.67 | 13.00 | 12.39 | 28,000 |
23 ene 2024 | 13.33 | 13.49 | 13.16 | 13.40 | 12.77 | 5,800 |
22 ene 2024 | 13.40 | 13.49 | 12.88 | 13.36 | 12.73 | 4,200 |
19 ene 2024 | 13.50 | 13.50 | 13.00 | 13.33 | 12.71 | 9,400 |
18 ene 2024 | 13.68 | 13.68 | 13.19 | 13.49 | 12.86 | 3,900 |
17 ene 2024 | 13.33 | 13.60 | 12.88 | 13.38 | 12.75 | 11,700 |
16 ene 2024 | 13.25 | 13.68 | 13.13 | 13.47 | 12.84 | 12,100 |
12 ene 2024 | 13.00 | 13.29 | 12.47 | 13.23 | 12.61 | 17,000 |
11 ene 2024 | 13.00 | 13.00 | 12.56 | 13.00 | 12.39 | 19,700 |
11 ene 2024 | 0.195 Dividendo | |||||
10 ene 2024 | 12.81 | 12.97 | 12.45 | 12.97 | 12.18 | 19,700 |
*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. |