Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 15.14 | 15.14 | 14.97 | 15.04 | 15.04 | 2,604,100 |
03 jul 2024 | 15.10 | 15.21 | 14.97 | 15.03 | 15.03 | 4,844,400 |
02 jul 2024 | 15.37 | 15.50 | 15.02 | 15.07 | 15.07 | 4,010,800 |
01 jul 2024 | 15.21 | 15.60 | 15.01 | 15.37 | 15.37 | 4,018,300 |
28 jun 2024 | 14.98 | 15.15 | 14.88 | 15.03 | 15.03 | 2,933,400 |
27 jun 2024 | 14.57 | 15.06 | 14.48 | 14.92 | 14.92 | 8,006,100 |
26 jun 2024 | 14.38 | 14.45 | 14.18 | 14.40 | 14.40 | 1,164,200 |
25 jun 2024 | 14.30 | 14.50 | 14.30 | 14.43 | 14.43 | 1,496,200 |
24 jun 2024 | 14.28 | 14.45 | 14.20 | 14.36 | 14.36 | 1,819,800 |
21 jun 2024 | 14.08 | 14.30 | 14.05 | 14.21 | 14.21 | 3,996,000 |
20 jun 2024 | 14.30 | 14.43 | 13.99 | 14.16 | 14.16 | 2,695,200 |
19 jun 2024 | 13.91 | 14.26 | 13.90 | 14.14 | 14.14 | 2,351,200 |
18 jun 2024 | 13.98 | 14.08 | 13.91 | 14.02 | 14.02 | 2,949,600 |
17 jun 2024 | 14.22 | 14.25 | 13.94 | 13.98 | 13.98 | 1,402,300 |
14 jun 2024 | 14.21 | 14.38 | 14.14 | 14.20 | 14.20 | 811,300 |
13 jun 2024 | 14.29 | 14.41 | 14.14 | 14.25 | 14.25 | 1,053,500 |
12 jun 2024 | 14.49 | 14.62 | 14.14 | 14.29 | 14.29 | 1,980,400 |
11 jun 2024 | 14.39 | 14.56 | 14.32 | 14.48 | 14.48 | 1,087,500 |
10 jun 2024 | 14.42 | 14.44 | 14.22 | 14.39 | 14.39 | 1,410,300 |
07 jun 2024 | 14.18 | 14.53 | 14.18 | 14.42 | 14.42 | 2,214,700 |
06 jun 2024 | 14.41 | 14.62 | 14.30 | 14.50 | 14.50 | 2,994,300 |
05 jun 2024 | 14.50 | 14.75 | 14.36 | 14.41 | 14.41 | 3,797,100 |
04 jun 2024 | 14.54 | 14.55 | 14.31 | 14.50 | 14.50 | 2,954,600 |
03 jun 2024 | 14.06 | 14.58 | 14.05 | 14.54 | 14.54 | 3,927,000 |
31 may 2024 | 14.12 | 14.14 | 13.86 | 14.05 | 14.05 | 2,593,300 |
29 may 2024 | 14.34 | 14.44 | 14.07 | 14.14 | 14.14 | 2,417,800 |
28 may 2024 | 14.46 | 14.56 | 14.37 | 14.50 | 14.50 | 2,940,800 |
27 may 2024 | 14.22 | 14.37 | 14.18 | 14.31 | 14.31 | 1,254,800 |
24 may 2024 | 14.26 | 14.36 | 14.14 | 14.22 | 14.22 | 1,372,200 |
23 may 2024 | 14.34 | 14.45 | 14.12 | 14.28 | 14.28 | 4,353,100 |
22 may 2024 | 14.85 | 14.86 | 14.30 | 14.46 | 14.46 | 3,245,700 |
21 may 2024 | 14.84 | 14.98 | 14.60 | 14.89 | 14.89 | 1,675,700 |
20 may 2024 | 14.46 | 15.00 | 14.34 | 14.84 | 14.84 | 3,760,700 |
17 may 2024 | 14.66 | 14.66 | 14.47 | 14.56 | 14.56 | 1,552,000 |
16 may 2024 | 14.42 | 14.76 | 14.42 | 14.67 | 14.67 | 3,161,600 |
15 may 2024 | 14.64 | 14.65 | 14.35 | 14.35 | 14.35 | 2,365,000 |
14 may 2024 | 14.50 | 14.85 | 14.40 | 14.66 | 14.66 | 2,825,500 |
13 may 2024 | 14.35 | 14.50 | 14.31 | 14.47 | 14.47 | 2,196,900 |
10 may 2024 | 14.92 | 14.93 | 14.29 | 14.45 | 14.45 | 2,524,100 |
09 may 2024 | 14.78 | 14.87 | 14.58 | 14.75 | 14.75 | 2,811,300 |
08 may 2024 | 14.91 | 14.94 | 14.80 | 14.93 | 14.93 | 1,469,500 |
07 may 2024 | 14.92 | 15.07 | 14.88 | 14.92 | 14.92 | 2,209,000 |
06 may 2024 | 14.75 | 14.99 | 14.75 | 14.89 | 14.89 | 2,051,700 |
03 may 2024 | 14.69 | 14.95 | 14.63 | 14.83 | 14.83 | 2,861,400 |
02 may 2024 | 14.62 | 14.70 | 14.56 | 14.56 | 14.56 | 2,793,300 |
30 abr 2024 | 14.63 | 14.70 | 14.43 | 14.48 | 14.48 | 2,681,000 |
29 abr 2024 | 14.60 | 14.69 | 14.45 | 14.62 | 14.62 | 2,271,200 |
26 abr 2024 | 14.75 | 14.89 | 14.55 | 14.61 | 14.61 | 2,942,400 |
25 abr 2024 | 14.54 | 14.67 | 14.39 | 14.66 | 14.66 | 1,734,800 |
24 abr 2024 | 14.75 | 14.75 | 14.35 | 14.53 | 14.53 | 3,012,300 |
23 abr 2024 | 14.51 | 14.79 | 14.44 | 14.72 | 14.72 | 11,141,000 |
22 abr 2024 | 14.02 | 14.09 | 13.87 | 14.01 | 14.01 | 3,187,800 |
19 abr 2024 | 13.87 | 14.08 | 13.81 | 14.04 | 14.04 | 2,762,200 |
18 abr 2024 | 13.89 | 13.98 | 13.69 | 13.87 | 13.87 | 8,264,000 |
17 abr 2024 | 14.07 | 14.13 | 13.81 | 13.88 | 13.88 | 3,847,400 |
16 abr 2024 | 14.22 | 14.30 | 13.99 | 14.04 | 14.04 | 4,808,800 |
15 abr 2024 | 14.73 | 14.75 | 14.29 | 14.32 | 14.32 | 4,518,200 |
12 abr 2024 | 14.80 | 14.82 | 14.60 | 14.72 | 14.72 | 2,501,800 |
11 abr 2024 | 14.70 | 14.90 | 14.60 | 14.80 | 14.80 | 4,121,700 |
10 abr 2024 | 14.91 | 14.94 | 14.63 | 14.70 | 14.70 | 2,735,300 |
09 abr 2024 | 14.73 | 14.95 | 14.73 | 14.91 | 14.91 | 1,459,100 |
08 abr 2024 | 14.71 | 14.83 | 14.67 | 14.75 | 14.75 | 2,222,500 |
05 abr 2024 | 14.88 | 14.94 | 14.62 | 14.70 | 14.70 | 3,373,100 |
04 abr 2024 | 14.80 | 15.03 | 14.80 | 14.86 | 14.86 | 2,280,700 |
03 abr 2024 | 14.86 | 14.86 | 14.59 | 14.81 | 14.81 | 3,455,300 |
02 abr 2024 | 14.88 | 14.88 | 14.68 | 14.86 | 14.86 | 2,023,900 |
01 abr 2024 | 14.97 | 15.03 | 14.86 | 14.88 | 14.88 | 1,290,300 |
28 mar 2024 | 15.13 | 15.13 | 14.87 | 15.00 | 15.00 | 2,480,900 |
27 mar 2024 | 14.98 | 15.15 | 14.86 | 15.14 | 15.14 | 3,086,700 |
26 mar 2024 | 14.99 | 15.04 | 14.84 | 14.98 | 14.98 | 2,610,900 |
25 mar 2024 | 15.00 | 15.01 | 14.86 | 14.99 | 14.99 | 2,226,900 |
22 mar 2024 | 15.15 | 15.25 | 14.94 | 14.98 | 14.98 | 2,700,200 |
21 mar 2024 | 15.24 | 15.37 | 15.10 | 15.20 | 15.20 | 3,589,600 |
20 mar 2024 | 14.92 | 15.30 | 14.87 | 15.18 | 15.18 | 3,280,300 |
20 mar 2024 | 0.147614 Dividendo | |||||
19 mar 2024 | 15.06 | 15.22 | 14.91 | 15.07 | 14.92 | 2,040,400 |
18 mar 2024 | 14.98 | 15.15 | 14.96 | 15.05 | 14.90 | 2,211,700 |
15 mar 2024 | 14.98 | 15.02 | 14.82 | 14.93 | 14.78 | 6,573,700 |
14 mar 2024 | 14.82 | 15.05 | 14.77 | 14.99 | 14.84 | 3,680,700 |
13 mar 2024 | 15.03 | 15.07 | 14.84 | 14.86 | 14.71 | 5,376,000 |
12 mar 2024 | 15.46 | 15.78 | 15.11 | 15.15 | 15.00 | 5,218,200 |
11 mar 2024 | 15.29 | 15.40 | 15.22 | 15.37 | 15.22 | 2,066,200 |
08 mar 2024 | 16.00 | 16.17 | 15.21 | 15.34 | 15.19 | 4,832,700 |
07 mar 2024 | 15.75 | 15.79 | 15.51 | 15.65 | 15.50 | 1,923,300 |
06 mar 2024 | 15.65 | 15.87 | 15.54 | 15.69 | 15.54 | 2,161,100 |
05 mar 2024 | 15.90 | 15.99 | 15.58 | 15.65 | 15.50 | 3,097,400 |
04 mar 2024 | 16.12 | 16.16 | 15.80 | 15.89 | 15.73 | 1,690,600 |
01 mar 2024 | 15.92 | 16.20 | 15.88 | 16.06 | 15.90 | 2,391,900 |
29 feb 2024 | 15.91 | 15.94 | 15.68 | 15.91 | 15.75 | 2,616,700 |
28 feb 2024 | 16.20 | 16.29 | 15.79 | 15.91 | 15.75 | 3,483,000 |
27 feb 2024 | 15.87 | 16.32 | 15.83 | 16.24 | 16.08 | 2,203,600 |
26 feb 2024 | 15.72 | 15.86 | 15.64 | 15.78 | 15.63 | 2,045,600 |
23 feb 2024 | 15.78 | 15.85 | 15.58 | 15.72 | 15.57 | 3,232,200 |
22 feb 2024 | 15.82 | 15.84 | 15.68 | 15.79 | 15.64 | 2,721,700 |
21 feb 2024 | 15.89 | 15.98 | 15.69 | 15.78 | 15.63 | 1,887,100 |
20 feb 2024 | 15.72 | 15.94 | 15.68 | 15.88 | 15.72 | 4,684,400 |
19 feb 2024 | 15.82 | 15.88 | 15.73 | 15.75 | 15.60 | 3,679,700 |
16 feb 2024 | 15.95 | 16.02 | 15.74 | 15.88 | 15.72 | 2,179,800 |
15 feb 2024 | 15.84 | 15.98 | 15.74 | 15.90 | 15.74 | 3,716,600 |
14 feb 2024 | 16.12 | 16.13 | 15.77 | 15.92 | 15.76 | 2,661,700 |
*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. |