Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 may 2024 | 16.79 | 16.79 | 16.60 | 16.61 | 16.61 | 57,060 |
24 may 2024 | 16.76 | 16.77 | 16.51 | 16.76 | 16.76 | 1,078,700 |
23 may 2024 | 17.05 | 17.05 | 16.51 | 16.65 | 16.65 | 843,800 |
22 may 2024 | 17.11 | 17.17 | 17.00 | 17.01 | 17.01 | 1,445,200 |
21 may 2024 | 16.96 | 17.22 | 16.95 | 17.14 | 17.14 | 1,080,400 |
20 may 2024 | 17.28 | 17.32 | 16.93 | 16.93 | 16.93 | 1,872,800 |
17 may 2024 | 17.52 | 17.54 | 17.25 | 17.36 | 17.36 | 1,529,000 |
16 may 2024 | 17.43 | 17.60 | 17.36 | 17.47 | 17.47 | 1,203,400 |
15 may 2024 | 17.60 | 17.64 | 17.16 | 17.46 | 17.46 | 1,218,800 |
14 may 2024 | 17.54 | 17.60 | 17.37 | 17.44 | 17.44 | 1,060,800 |
13 may 2024 | 17.59 | 17.61 | 17.34 | 17.34 | 17.34 | 1,223,500 |
10 may 2024 | 17.47 | 17.68 | 17.38 | 17.47 | 17.47 | 1,696,800 |
09 may 2024 | 17.34 | 17.52 | 17.25 | 17.51 | 17.51 | 1,344,100 |
08 may 2024 | 16.90 | 17.36 | 16.85 | 17.32 | 17.32 | 3,221,600 |
07 may 2024 | 17.09 | 17.23 | 16.96 | 17.06 | 17.06 | 1,952,000 |
06 may 2024 | 17.08 | 17.14 | 16.84 | 16.99 | 16.99 | 2,603,600 |
03 may 2024 | 17.25 | 17.31 | 16.95 | 17.03 | 17.03 | 1,753,200 |
02 may 2024 | 16.94 | 17.07 | 16.72 | 16.97 | 16.97 | 2,862,300 |
01 may 2024 | 16.51 | 17.20 | 16.51 | 16.90 | 16.90 | 2,455,000 |
30 abr 2024 | 16.89 | 17.15 | 16.53 | 16.55 | 16.55 | 7,758,000 |
29 abr 2024 | 16.85 | 17.34 | 16.69 | 16.80 | 16.80 | 11,176,900 |
26 abr 2024 | 15.48 | 16.00 | 15.48 | 15.62 | 15.62 | 2,668,500 |
25 abr 2024 | 15.35 | 15.58 | 15.15 | 15.56 | 15.56 | 1,095,200 |
24 abr 2024 | 15.18 | 15.57 | 15.10 | 15.52 | 15.52 | 841,800 |
23 abr 2024 | 15.23 | 15.49 | 15.19 | 15.34 | 15.34 | 1,167,700 |
22 abr 2024 | 15.00 | 15.28 | 14.89 | 15.21 | 15.21 | 1,163,500 |
19 abr 2024 | 14.35 | 14.99 | 14.35 | 14.99 | 14.99 | 1,545,900 |
18 abr 2024 | 14.53 | 14.75 | 14.35 | 14.43 | 14.43 | 1,401,200 |
17 abr 2024 | 14.38 | 14.90 | 13.87 | 14.49 | 14.49 | 1,544,400 |
16 abr 2024 | 14.61 | 14.71 | 14.43 | 14.45 | 14.45 | 1,407,900 |
15 abr 2024 | 14.86 | 15.10 | 14.61 | 14.80 | 14.80 | 1,072,100 |
12 abr 2024 | 14.77 | 14.89 | 14.69 | 14.82 | 14.82 | 860,100 |
11 abr 2024 | 15.19 | 15.19 | 14.84 | 14.93 | 14.93 | 774,400 |
10 abr 2024 | 15.38 | 15.49 | 14.80 | 15.03 | 15.03 | 1,508,100 |
09 abr 2024 | 15.49 | 15.75 | 15.44 | 15.73 | 15.73 | 1,025,200 |
08 abr 2024 | 15.32 | 15.59 | 15.28 | 15.48 | 15.48 | 543,100 |
05 abr 2024 | 15.26 | 15.40 | 15.23 | 15.32 | 15.32 | 463,300 |
04 abr 2024 | 15.45 | 15.62 | 15.33 | 15.33 | 15.33 | 1,017,900 |
03 abr 2024 | 15.21 | 15.39 | 15.17 | 15.27 | 15.27 | 841,900 |
02 abr 2024 | 15.48 | 15.51 | 15.22 | 15.33 | 15.33 | 874,800 |
01 abr 2024 | 15.94 | 16.00 | 15.53 | 15.66 | 15.66 | 761,500 |
28 mar 2024 | 15.72 | 15.95 | 15.66 | 15.89 | 15.89 | 1,436,400 |
28 mar 2024 | 0.17 Dividendo | |||||
27 mar 2024 | 15.39 | 15.92 | 15.38 | 15.92 | 15.75 | 763,100 |
26 mar 2024 | 15.41 | 15.48 | 15.25 | 15.28 | 15.12 | 724,700 |
25 mar 2024 | 15.31 | 15.52 | 15.31 | 15.35 | 15.19 | 530,500 |
22 mar 2024 | 15.68 | 15.75 | 15.29 | 15.35 | 15.19 | 462,900 |
21 mar 2024 | 15.60 | 15.81 | 15.60 | 15.65 | 15.48 | 817,700 |
20 mar 2024 | 14.94 | 15.69 | 14.90 | 15.55 | 15.38 | 1,017,000 |
19 mar 2024 | 14.82 | 15.12 | 14.78 | 15.02 | 14.86 | 774,000 |
18 mar 2024 | 14.92 | 14.99 | 14.73 | 14.81 | 14.65 | 906,900 |
15 mar 2024 | 14.74 | 15.05 | 14.74 | 14.92 | 14.76 | 2,158,400 |
14 mar 2024 | 15.17 | 15.23 | 14.73 | 14.80 | 14.64 | 926,400 |
13 mar 2024 | 15.25 | 15.39 | 15.14 | 15.23 | 15.07 | 1,087,900 |
12 mar 2024 | 15.53 | 15.54 | 15.23 | 15.26 | 15.10 | 932,900 |
11 mar 2024 | 15.58 | 15.68 | 15.50 | 15.55 | 15.38 | 879,200 |
08 mar 2024 | 15.86 | 15.89 | 15.51 | 15.58 | 15.41 | 763,300 |
07 mar 2024 | 15.94 | 16.02 | 15.57 | 15.61 | 15.44 | 906,500 |
06 mar 2024 | 15.45 | 15.95 | 15.12 | 15.77 | 15.60 | 2,543,700 |
05 mar 2024 | 15.51 | 16.19 | 15.51 | 16.15 | 15.98 | 1,388,300 |
04 mar 2024 | 15.47 | 16.13 | 15.47 | 15.60 | 15.43 | 2,458,200 |
01 mar 2024 | 15.23 | 15.32 | 15.00 | 15.31 | 15.15 | 843,300 |
29 feb 2024 | 15.15 | 15.43 | 15.15 | 15.40 | 15.24 | 1,018,700 |
28 feb 2024 | 15.02 | 15.20 | 15.00 | 15.00 | 14.84 | 772,300 |
27 feb 2024 | 15.07 | 15.18 | 15.04 | 15.16 | 15.00 | 688,300 |
26 feb 2024 | 15.00 | 15.20 | 14.92 | 14.98 | 14.82 | 702,600 |
23 feb 2024 | 15.11 | 15.25 | 14.97 | 15.07 | 14.91 | 823,200 |
22 feb 2024 | 15.23 | 15.31 | 15.04 | 15.13 | 14.97 | 1,100,100 |
21 feb 2024 | 15.48 | 15.54 | 15.25 | 15.31 | 15.15 | 1,330,800 |
20 feb 2024 | 15.53 | 15.77 | 15.48 | 15.54 | 15.37 | 749,800 |
16 feb 2024 | 15.76 | 15.85 | 15.58 | 15.70 | 15.53 | 934,700 |
15 feb 2024 | 15.32 | 16.05 | 15.32 | 15.96 | 15.79 | 1,330,700 |
14 feb 2024 | 14.99 | 15.22 | 14.90 | 15.21 | 15.05 | 1,113,300 |
13 feb 2024 | 15.00 | 15.10 | 14.54 | 14.80 | 14.64 | 1,673,000 |
12 feb 2024 | 15.24 | 15.75 | 15.11 | 15.47 | 15.30 | 1,820,600 |
09 feb 2024 | 15.33 | 15.53 | 15.13 | 15.52 | 15.35 | 967,500 |
08 feb 2024 | 15.11 | 15.34 | 15.11 | 15.32 | 15.16 | 760,100 |
07 feb 2024 | 15.23 | 15.33 | 14.89 | 15.22 | 15.06 | 1,049,700 |
06 feb 2024 | 15.32 | 15.48 | 15.10 | 15.22 | 15.06 | 1,365,400 |
05 feb 2024 | 15.25 | 15.46 | 15.07 | 15.31 | 15.15 | 1,248,200 |
02 feb 2024 | 15.17 | 15.67 | 15.10 | 15.45 | 15.29 | 1,515,200 |
01 feb 2024 | 15.70 | 15.92 | 14.95 | 15.49 | 15.32 | 1,571,600 |
31 ene 2024 | 15.89 | 16.33 | 15.57 | 15.59 | 15.42 | 2,443,000 |
30 ene 2024 | 16.40 | 16.48 | 16.29 | 16.30 | 16.13 | 504,800 |
29 ene 2024 | 16.36 | 16.47 | 16.25 | 16.46 | 16.28 | 602,300 |
26 ene 2024 | 16.34 | 16.41 | 16.15 | 16.35 | 16.18 | 666,800 |
25 ene 2024 | 16.45 | 16.46 | 15.99 | 16.22 | 16.05 | 1,005,900 |
24 ene 2024 | 16.44 | 16.56 | 16.16 | 16.24 | 16.07 | 978,000 |
23 ene 2024 | 16.65 | 16.65 | 16.23 | 16.30 | 16.13 | 938,900 |
22 ene 2024 | 16.19 | 16.55 | 16.19 | 16.54 | 16.36 | 996,300 |
19 ene 2024 | 15.69 | 16.10 | 15.51 | 16.10 | 15.93 | 1,209,700 |
18 ene 2024 | 15.61 | 15.67 | 15.38 | 15.61 | 15.44 | 1,377,200 |
17 ene 2024 | 15.16 | 15.79 | 14.87 | 15.45 | 15.29 | 1,836,900 |
16 ene 2024 | 15.63 | 15.80 | 15.57 | 15.59 | 15.42 | 1,365,200 |
12 ene 2024 | 16.18 | 16.26 | 15.66 | 15.87 | 15.70 | 964,700 |
11 ene 2024 | 16.07 | 16.10 | 15.77 | 16.04 | 15.87 | 1,679,600 |
10 ene 2024 | 16.20 | 16.29 | 16.02 | 16.20 | 16.03 | 925,100 |
09 ene 2024 | 15.98 | 16.27 | 15.94 | 16.19 | 16.02 | 2,141,400 |
08 ene 2024 | 15.96 | 16.19 | 15.87 | 16.19 | 16.02 | 900,700 |
05 ene 2024 | 15.86 | 16.13 | 15.84 | 15.96 | 15.79 | 810,300 |
*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. |