Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 jun 2024 | 13.87 | 13.96 | 13.87 | 13.95 | 13.95 | 18,970 |
17 jun 2024 | 14.04 | 14.10 | 13.95 | 14.01 | 14.01 | 127,900 |
14 jun 2024 | 13.88 | 14.09 | 13.88 | 14.04 | 14.04 | 113,000 |
13 jun 2024 | 14.04 | 14.10 | 13.89 | 13.95 | 13.95 | 94,000 |
12 jun 2024 | 14.22 | 14.23 | 14.00 | 14.07 | 14.07 | 66,100 |
11 jun 2024 | 14.12 | 14.18 | 13.99 | 14.04 | 14.04 | 114,600 |
10 jun 2024 | 14.27 | 14.28 | 14.13 | 14.26 | 14.26 | 81,600 |
07 jun 2024 | 14.11 | 14.32 | 14.10 | 14.27 | 14.27 | 109,600 |
06 jun 2024 | 14.14 | 14.20 | 14.00 | 14.11 | 14.11 | 110,600 |
05 jun 2024 | 13.95 | 14.13 | 13.87 | 14.13 | 14.13 | 93,800 |
04 jun 2024 | 14.07 | 14.10 | 13.92 | 13.95 | 13.95 | 81,800 |
03 jun 2024 | 14.07 | 14.17 | 14.01 | 14.11 | 14.11 | 95,100 |
31 may 2024 | 14.01 | 14.12 | 13.87 | 14.03 | 14.03 | 117,400 |
30 may 2024 | 13.94 | 14.05 | 13.89 | 13.95 | 13.95 | 92,100 |
29 may 2024 | 13.79 | 13.90 | 13.76 | 13.88 | 13.88 | 44,500 |
28 may 2024 | 13.90 | 13.94 | 13.75 | 13.88 | 13.88 | 106,100 |
24 may 2024 | 13.76 | 13.96 | 13.75 | 13.87 | 13.87 | 120,000 |
23 may 2024 | 13.93 | 14.03 | 13.67 | 13.71 | 13.71 | 122,500 |
22 may 2024 | 14.00 | 14.05 | 13.81 | 13.94 | 13.94 | 172,600 |
21 may 2024 | 14.20 | 14.20 | 14.03 | 14.06 | 14.06 | 78,200 |
20 may 2024 | 14.12 | 14.19 | 14.08 | 14.17 | 14.17 | 95,800 |
17 may 2024 | 14.10 | 14.16 | 14.09 | 14.12 | 14.12 | 71,400 |
16 may 2024 | 14.16 | 14.20 | 14.12 | 14.19 | 14.19 | 67,600 |
16 may 2024 | 0.08 Dividendo | |||||
15 may 2024 | 14.35 | 14.40 | 14.21 | 14.21 | 14.13 | 113,500 |
14 may 2024 | 14.27 | 14.36 | 14.22 | 14.34 | 14.26 | 55,000 |
13 may 2024 | 14.35 | 14.44 | 14.24 | 14.27 | 14.19 | 98,800 |
10 may 2024 | 14.09 | 14.24 | 14.09 | 14.22 | 14.14 | 93,500 |
09 may 2024 | 14.39 | 14.55 | 14.06 | 14.09 | 14.01 | 169,400 |
08 may 2024 | 14.32 | 14.39 | 14.16 | 14.16 | 14.08 | 75,400 |
07 may 2024 | 14.35 | 14.39 | 14.23 | 14.32 | 14.24 | 101,200 |
06 may 2024 | 14.25 | 14.36 | 14.19 | 14.32 | 14.24 | 80,600 |
03 may 2024 | 14.28 | 14.34 | 14.25 | 14.30 | 14.22 | 49,700 |
02 may 2024 | 14.30 | 14.30 | 14.17 | 14.22 | 14.14 | 49,800 |
01 may 2024 | 14.19 | 14.35 | 14.19 | 14.24 | 14.16 | 88,100 |
30 abr 2024 | 14.17 | 14.31 | 14.15 | 14.30 | 14.22 | 87,700 |
29 abr 2024 | 14.27 | 14.28 | 14.17 | 14.20 | 14.12 | 72,300 |
26 abr 2024 | 14.16 | 14.29 | 14.15 | 14.19 | 14.11 | 104,400 |
25 abr 2024 | 14.12 | 14.23 | 14.07 | 14.13 | 14.05 | 75,300 |
24 abr 2024 | 14.17 | 14.22 | 14.09 | 14.14 | 14.06 | 53,400 |
23 abr 2024 | 14.18 | 14.25 | 14.17 | 14.22 | 14.14 | 82,000 |
22 abr 2024 | 14.04 | 14.24 | 14.00 | 14.21 | 14.13 | 93,000 |
19 abr 2024 | 13.90 | 14.16 | 13.90 | 14.04 | 13.96 | 111,000 |
18 abr 2024 | 13.87 | 14.05 | 13.81 | 13.96 | 13.88 | 78,900 |
18 abr 2024 | 0.08 Dividendo | |||||
17 abr 2024 | 13.89 | 14.02 | 13.87 | 13.95 | 13.79 | 86,400 |
16 abr 2024 | 13.97 | 13.97 | 13.80 | 13.81 | 13.65 | 101,500 |
15 abr 2024 | 13.92 | 14.13 | 13.86 | 13.87 | 13.71 | 103,000 |
12 abr 2024 | 14.04 | 14.14 | 13.85 | 13.93 | 13.77 | 112,200 |
11 abr 2024 | 14.08 | 14.12 | 13.90 | 14.05 | 13.89 | 124,600 |
10 abr 2024 | 13.90 | 14.16 | 13.83 | 14.12 | 13.96 | 155,600 |
09 abr 2024 | 13.87 | 13.97 | 13.83 | 13.94 | 13.78 | 65,000 |
08 abr 2024 | 13.90 | 13.94 | 13.78 | 13.85 | 13.69 | 81,100 |
05 abr 2024 | 13.81 | 13.96 | 13.80 | 13.86 | 13.70 | 81,000 |
04 abr 2024 | 13.92 | 14.00 | 13.75 | 13.78 | 13.62 | 98,500 |
03 abr 2024 | 13.87 | 14.04 | 13.87 | 13.92 | 13.76 | 86,700 |
02 abr 2024 | 13.94 | 14.00 | 13.80 | 13.84 | 13.68 | 157,000 |
01 abr 2024 | 14.25 | 14.25 | 13.99 | 14.03 | 13.87 | 140,600 |
28 mar 2024 | 14.19 | 14.38 | 14.19 | 14.23 | 14.07 | 160,200 |
27 mar 2024 | 14.00 | 14.20 | 14.00 | 14.15 | 13.99 | 146,400 |
26 mar 2024 | 13.84 | 13.98 | 13.84 | 13.96 | 13.80 | 89,400 |
25 mar 2024 | 13.82 | 13.96 | 13.76 | 13.84 | 13.68 | 118,700 |
22 mar 2024 | 13.94 | 13.96 | 13.75 | 13.79 | 13.63 | 126,600 |
21 mar 2024 | 13.84 | 13.97 | 13.74 | 13.94 | 13.78 | 92,500 |
20 mar 2024 | 13.82 | 13.93 | 13.72 | 13.87 | 13.71 | 95,600 |
20 mar 2024 | 0.08 Dividendo | |||||
19 mar 2024 | 13.95 | 14.01 | 13.85 | 13.90 | 13.66 | 148,400 |
18 mar 2024 | 13.97 | 14.08 | 13.81 | 13.96 | 13.72 | 82,200 |
15 mar 2024 | 13.92 | 13.99 | 13.87 | 13.92 | 13.68 | 143,000 |
14 mar 2024 | 14.24 | 14.24 | 13.82 | 13.83 | 13.59 | 117,900 |
13 mar 2024 | 14.10 | 14.27 | 14.07 | 14.18 | 13.94 | 78,500 |
12 mar 2024 | 14.08 | 14.13 | 13.97 | 14.12 | 13.88 | 94,200 |
11 mar 2024 | 13.95 | 14.15 | 13.94 | 14.01 | 13.77 | 121,800 |
08 mar 2024 | 14.00 | 14.12 | 13.92 | 14.06 | 13.82 | 106,900 |
07 mar 2024 | 13.90 | 13.99 | 13.76 | 13.90 | 13.66 | 106,900 |
06 mar 2024 | 13.63 | 13.83 | 13.57 | 13.82 | 13.58 | 89,100 |
05 mar 2024 | 13.70 | 13.80 | 13.60 | 13.63 | 13.40 | 95,900 |
04 mar 2024 | 13.77 | 13.81 | 13.60 | 13.68 | 13.45 | 136,000 |
01 mar 2024 | 13.82 | 13.82 | 13.57 | 13.76 | 13.53 | 147,100 |
29 feb 2024 | 13.88 | 14.00 | 13.64 | 13.76 | 13.53 | 214,000 |
28 feb 2024 | 14.17 | 14.24 | 13.82 | 13.88 | 13.64 | 163,800 |
27 feb 2024 | 14.26 | 14.26 | 14.08 | 14.21 | 13.97 | 100,000 |
26 feb 2024 | 14.43 | 14.43 | 14.14 | 14.20 | 13.96 | 105,700 |
23 feb 2024 | 14.40 | 14.41 | 14.14 | 14.28 | 14.04 | 99,200 |
22 feb 2024 | 14.57 | 14.75 | 14.28 | 14.36 | 14.12 | 734,100 |
21 feb 2024 | 14.12 | 14.66 | 14.10 | 14.64 | 14.39 | 675,300 |
20 feb 2024 | 14.40 | 14.44 | 14.17 | 14.17 | 13.93 | 161,600 |
20 feb 2024 | 0.08 Dividendo | |||||
16 feb 2024 | 14.17 | 14.51 | 14.07 | 14.50 | 14.17 | 772,000 |
15 feb 2024 | 13.83 | 14.29 | 13.83 | 14.24 | 13.92 | 465,400 |
14 feb 2024 | 13.87 | 13.89 | 13.70 | 13.85 | 13.54 | 152,100 |
13 feb 2024 | 14.00 | 14.00 | 13.70 | 13.72 | 13.41 | 169,400 |
12 feb 2024 | 13.87 | 14.04 | 13.85 | 13.97 | 13.66 | 154,900 |
09 feb 2024 | 13.70 | 13.93 | 13.66 | 13.87 | 13.56 | 228,800 |
08 feb 2024 | 13.50 | 13.63 | 13.45 | 13.62 | 13.31 | 167,600 |
07 feb 2024 | 13.93 | 13.98 | 13.30 | 13.48 | 13.18 | 414,500 |
06 feb 2024 | 14.02 | 14.05 | 13.83 | 13.96 | 13.65 | 122,300 |
05 feb 2024 | 14.03 | 14.06 | 13.83 | 14.02 | 13.71 | 146,600 |
02 feb 2024 | 14.08 | 14.18 | 14.02 | 14.08 | 13.76 | 183,200 |
01 feb 2024 | 14.41 | 14.41 | 13.87 | 14.09 | 13.77 | 329,300 |
*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. |