Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 14.11 | 14.29 | 14.02 | 14.10 | 14.10 | 32,300 |
09 may 2024 | 14.00 | 14.11 | 13.96 | 13.98 | 13.98 | 6,200 |
08 may 2024 | 14.01 | 14.03 | 13.97 | 14.02 | 14.02 | 26,600 |
07 may 2024 | 14.06 | 14.08 | 13.85 | 13.87 | 13.87 | 13,800 |
06 may 2024 | 14.17 | 14.27 | 14.13 | 14.13 | 14.13 | 10,300 |
03 may 2024 | 14.24 | 14.54 | 14.18 | 14.20 | 14.20 | 17,000 |
02 may 2024 | 14.45 | 14.47 | 14.24 | 14.25 | 14.25 | 35,300 |
01 may 2024 | 14.45 | 14.51 | 14.19 | 14.49 | 14.49 | 41,300 |
30 abr 2024 | 14.32 | 14.58 | 14.15 | 14.58 | 14.58 | 34,600 |
29 abr 2024 | 14.05 | 14.33 | 14.01 | 14.28 | 14.28 | 63,100 |
26 abr 2024 | 13.58 | 14.02 | 13.56 | 13.81 | 13.81 | 154,500 |
25 abr 2024 | 15.84 | 15.84 | 15.35 | 15.38 | 15.38 | 363,100 |
24 abr 2024 | 15.23 | 15.23 | 15.06 | 15.08 | 15.08 | 16,100 |
23 abr 2024 | 15.27 | 15.30 | 15.10 | 15.16 | 15.16 | 14,800 |
22 abr 2024 | 15.52 | 15.55 | 15.22 | 15.36 | 15.36 | 25,700 |
19 abr 2024 | 15.37 | 15.72 | 15.37 | 15.56 | 15.56 | 15,400 |
18 abr 2024 | 15.45 | 15.45 | 15.29 | 15.38 | 15.38 | 7,900 |
17 abr 2024 | 15.37 | 15.46 | 15.31 | 15.40 | 15.40 | 5,200 |
16 abr 2024 | 15.56 | 15.56 | 15.43 | 15.53 | 15.53 | 10,300 |
15 abr 2024 | 15.14 | 15.48 | 15.11 | 15.48 | 15.48 | 15,400 |
12 abr 2024 | 15.16 | 15.23 | 15.00 | 15.18 | 15.18 | 14,900 |
11 abr 2024 | 15.28 | 15.31 | 15.02 | 15.02 | 15.02 | 18,800 |
10 abr 2024 | 15.34 | 15.47 | 15.32 | 15.34 | 15.34 | 6,200 |
09 abr 2024 | 15.35 | 15.42 | 15.12 | 15.29 | 15.29 | 29,400 |
08 abr 2024 | 15.60 | 15.64 | 15.44 | 15.47 | 15.47 | 10,400 |
05 abr 2024 | 15.74 | 15.76 | 15.64 | 15.70 | 15.70 | 108,000 |
04 abr 2024 | 15.67 | 15.90 | 15.50 | 15.90 | 15.90 | 21,800 |
03 abr 2024 | 15.65 | 15.66 | 15.45 | 15.45 | 15.45 | 17,800 |
02 abr 2024 | 15.59 | 15.70 | 15.48 | 15.49 | 15.49 | 61,500 |
01 abr 2024 | 15.90 | 15.90 | 15.40 | 15.40 | 15.40 | 6,800 |
28 mar 2024 | 15.83 | 15.92 | 15.83 | 15.89 | 15.89 | 3,600 |
27 mar 2024 | 15.84 | 16.06 | 15.84 | 15.87 | 15.87 | 11,900 |
26 mar 2024 | 15.93 | 15.93 | 15.72 | 15.87 | 15.87 | 16,500 |
25 mar 2024 | 15.96 | 16.17 | 15.91 | 15.93 | 15.93 | 20,700 |
22 mar 2024 | 16.05 | 16.05 | 15.78 | 15.85 | 15.85 | 31,100 |
21 mar 2024 | 15.95 | 16.25 | 15.95 | 16.19 | 16.19 | 16,700 |
20 mar 2024 | 16.16 | 16.28 | 16.05 | 16.06 | 16.06 | 20,800 |
19 mar 2024 | 16.13 | 16.34 | 16.12 | 16.25 | 16.25 | 23,200 |
19 mar 2024 | 0.079 Dividendo | |||||
18 mar 2024 | 16.11 | 16.30 | 15.73 | 16.25 | 16.17 | 170,300 |
15 mar 2024 | 16.87 | 17.17 | 16.81 | 17.03 | 16.95 | 160,600 |
14 mar 2024 | 16.99 | 17.06 | 16.75 | 16.79 | 16.71 | 60,600 |
13 mar 2024 | 17.31 | 17.31 | 17.04 | 17.19 | 17.11 | 50,500 |
12 mar 2024 | 17.54 | 17.54 | 17.25 | 17.36 | 17.27 | 65,300 |
11 mar 2024 | 17.64 | 17.64 | 17.29 | 17.45 | 17.37 | 45,300 |
08 mar 2024 | 17.77 | 17.78 | 17.43 | 17.75 | 17.66 | 203,600 |
07 mar 2024 | 18.12 | 18.26 | 17.82 | 17.91 | 17.82 | 109,300 |
06 mar 2024 | 18.04 | 18.36 | 18.01 | 18.29 | 18.20 | 213,500 |
05 mar 2024 | 18.18 | 18.38 | 18.06 | 18.12 | 18.03 | 92,500 |
04 mar 2024 | 17.74 | 18.19 | 17.74 | 18.02 | 17.93 | 85,500 |
01 mar 2024 | 17.39 | 17.56 | 17.38 | 17.53 | 17.44 | 140,800 |
29 feb 2024 | 17.50 | 17.61 | 17.31 | 17.37 | 17.29 | 50,700 |
28 feb 2024 | 17.53 | 17.75 | 17.53 | 17.64 | 17.55 | 77,600 |
27 feb 2024 | 17.44 | 17.53 | 17.29 | 17.30 | 17.22 | 31,100 |
26 feb 2024 | 16.94 | 17.49 | 16.94 | 17.49 | 17.40 | 50,500 |
23 feb 2024 | 16.73 | 16.77 | 16.68 | 16.73 | 16.65 | 3,600 |
22 feb 2024 | 16.61 | 16.82 | 16.61 | 16.71 | 16.63 | 28,800 |
21 feb 2024 | 17.01 | 17.09 | 16.86 | 16.87 | 16.79 | 40,300 |
20 feb 2024 | 17.25 | 17.25 | 16.97 | 17.05 | 16.97 | 15,800 |
16 feb 2024 | 16.82 | 17.14 | 16.81 | 17.12 | 17.04 | 15,800 |
15 feb 2024 | 16.77 | 17.02 | 16.77 | 16.83 | 16.75 | 14,800 |
14 feb 2024 | 16.55 | 16.65 | 16.47 | 16.49 | 16.41 | 12,600 |
13 feb 2024 | 16.61 | 16.69 | 16.41 | 16.55 | 16.47 | 29,700 |
12 feb 2024 | 16.23 | 16.30 | 16.13 | 16.30 | 16.22 | 16,100 |
09 feb 2024 | 16.39 | 16.40 | 16.10 | 16.12 | 16.04 | 15,500 |
08 feb 2024 | 16.44 | 16.47 | 16.44 | 16.46 | 16.38 | 3,300 |
07 feb 2024 | 16.60 | 16.63 | 16.50 | 16.51 | 16.43 | 15,100 |
06 feb 2024 | 16.56 | 16.78 | 16.54 | 16.67 | 16.59 | 25,000 |
05 feb 2024 | 16.80 | 16.80 | 16.57 | 16.71 | 16.63 | 26,200 |
02 feb 2024 | 17.20 | 17.52 | 16.87 | 16.87 | 16.79 | 58,700 |
01 feb 2024 | 16.88 | 17.04 | 16.83 | 17.00 | 16.92 | 42,000 |
31 ene 2024 | 16.80 | 17.15 | 16.76 | 17.15 | 17.07 | 40,500 |
30 ene 2024 | 15.78 | 15.96 | 15.74 | 15.96 | 15.88 | 95,500 |
29 ene 2024 | 15.86 | 15.91 | 15.69 | 15.72 | 15.64 | 9,500 |
26 ene 2024 | 15.90 | 15.92 | 15.83 | 15.85 | 15.77 | 7,500 |
25 ene 2024 | 16.03 | 16.09 | 15.76 | 15.86 | 15.78 | 49,300 |
24 ene 2024 | 16.23 | 16.23 | 16.11 | 16.22 | 16.14 | 22,400 |
23 ene 2024 | 16.40 | 16.44 | 16.40 | 16.41 | 16.33 | 600 |
22 ene 2024 | 16.39 | 16.52 | 16.28 | 16.52 | 16.44 | 8,000 |
19 ene 2024 | 16.65 | 16.65 | 16.46 | 16.46 | 16.38 | 8,100 |
18 ene 2024 | 16.93 | 16.95 | 16.73 | 16.81 | 16.73 | 27,100 |
17 ene 2024 | 17.29 | 17.29 | 17.01 | 17.02 | 16.94 | 27,600 |
16 ene 2024 | 16.90 | 17.01 | 16.80 | 16.92 | 16.83 | 5,600 |
12 ene 2024 | 16.85 | 16.90 | 16.84 | 16.90 | 16.82 | 900 |
11 ene 2024 | 17.00 | 17.02 | 16.93 | 16.95 | 16.87 | 2,000 |
10 ene 2024 | 17.06 | 17.07 | 16.84 | 16.91 | 16.83 | 9,200 |
09 ene 2024 | 17.22 | 17.27 | 17.01 | 17.06 | 16.98 | 24,600 |
08 ene 2024 | 17.66 | 17.66 | 17.32 | 17.34 | 17.26 | 7,400 |
05 ene 2024 | 17.59 | 17.80 | 17.57 | 17.74 | 17.65 | 7,500 |
04 ene 2024 | 17.36 | 17.63 | 17.30 | 17.63 | 17.54 | 3,800 |
03 ene 2024 | 17.44 | 17.46 | 17.23 | 17.32 | 17.24 | 7,300 |
02 ene 2024 | 17.38 | 17.60 | 17.38 | 17.39 | 17.31 | 14,900 |
29 dic 2023 | 17.33 | 17.33 | 17.18 | 17.22 | 17.14 | 21,500 |
28 dic 2023 | 17.07 | 17.16 | 17.07 | 17.14 | 17.06 | 31,100 |
27 dic 2023 | 17.02 | 17.16 | 17.02 | 17.11 | 17.03 | 29,000 |
26 dic 2023 | 16.98 | 17.00 | 16.96 | 16.97 | 16.89 | 6,600 |
22 dic 2023 | 17.04 | 17.04 | 16.96 | 16.97 | 16.89 | 10,800 |
21 dic 2023 | 17.20 | 17.20 | 17.07 | 17.10 | 17.02 | 5,700 |
21 dic 2023 | 0.191 Dividendo | |||||
20 dic 2023 | 17.44 | 17.53 | 17.10 | 17.52 | 17.24 | 45,400 |
*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. |