Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 14.86 | 14.92 | 14.69 | 14.73 | 14.73 | 179,600 |
16 may 2024 | 14.96 | 15.03 | 14.79 | 14.92 | 14.92 | 270,700 |
16 may 2024 | 0.1 Dividendo | |||||
15 may 2024 | 14.99 | 15.04 | 14.82 | 15.01 | 14.91 | 302,900 |
14 may 2024 | 14.63 | 14.80 | 14.55 | 14.70 | 14.60 | 179,000 |
13 may 2024 | 14.84 | 14.91 | 14.50 | 14.56 | 14.46 | 225,400 |
10 may 2024 | 14.98 | 14.99 | 14.61 | 14.76 | 14.66 | 205,300 |
09 may 2024 | 14.67 | 14.99 | 14.63 | 14.88 | 14.78 | 261,800 |
08 may 2024 | 14.42 | 14.74 | 14.28 | 14.58 | 14.48 | 241,600 |
07 may 2024 | 13.77 | 14.80 | 13.75 | 14.40 | 14.30 | 560,200 |
06 may 2024 | 13.59 | 13.67 | 13.47 | 13.60 | 13.51 | 181,900 |
03 may 2024 | 13.71 | 14.00 | 13.49 | 13.56 | 13.47 | 187,100 |
02 may 2024 | 13.48 | 13.68 | 13.48 | 13.61 | 13.52 | 176,900 |
01 may 2024 | 13.39 | 13.76 | 13.39 | 13.56 | 13.47 | 201,500 |
30 abr 2024 | 13.31 | 13.47 | 13.27 | 13.37 | 13.28 | 174,600 |
29 abr 2024 | 13.33 | 13.48 | 13.27 | 13.29 | 13.20 | 185,600 |
26 abr 2024 | 13.23 | 13.39 | 13.23 | 13.33 | 13.24 | 134,300 |
25 abr 2024 | 13.22 | 13.35 | 13.16 | 13.24 | 13.15 | 144,600 |
24 abr 2024 | 13.31 | 13.35 | 13.15 | 13.30 | 13.21 | 147,500 |
23 abr 2024 | 13.21 | 13.44 | 13.20 | 13.39 | 13.30 | 205,800 |
22 abr 2024 | 13.21 | 13.30 | 13.08 | 13.22 | 13.13 | 196,400 |
19 abr 2024 | 12.92 | 13.18 | 12.85 | 13.15 | 13.06 | 223,500 |
18 abr 2024 | 12.89 | 13.02 | 12.85 | 12.96 | 12.87 | 180,700 |
18 abr 2024 | 0.1 Dividendo | |||||
17 abr 2024 | 13.06 | 13.20 | 12.97 | 13.09 | 12.90 | 191,100 |
16 abr 2024 | 13.12 | 13.12 | 12.90 | 12.97 | 12.79 | 141,900 |
15 abr 2024 | 13.25 | 13.30 | 12.97 | 13.13 | 12.94 | 280,900 |
12 abr 2024 | 13.34 | 13.35 | 13.13 | 13.21 | 13.02 | 155,200 |
11 abr 2024 | 13.34 | 13.43 | 13.20 | 13.35 | 13.16 | 181,400 |
10 abr 2024 | 13.55 | 13.55 | 13.17 | 13.34 | 13.15 | 375,100 |
09 abr 2024 | 13.57 | 13.79 | 13.55 | 13.75 | 13.55 | 204,500 |
08 abr 2024 | 13.27 | 13.52 | 13.26 | 13.51 | 13.32 | 176,100 |
05 abr 2024 | 13.07 | 13.27 | 13.03 | 13.15 | 12.96 | 235,800 |
04 abr 2024 | 13.50 | 13.53 | 13.12 | 13.13 | 12.94 | 273,500 |
03 abr 2024 | 13.39 | 13.43 | 13.26 | 13.43 | 13.24 | 162,000 |
02 abr 2024 | 13.52 | 13.62 | 13.36 | 13.46 | 13.27 | 200,900 |
01 abr 2024 | 13.85 | 13.88 | 13.62 | 13.63 | 13.44 | 290,300 |
28 mar 2024 | 13.65 | 13.95 | 13.64 | 13.84 | 13.64 | 445,100 |
27 mar 2024 | 13.39 | 13.63 | 13.39 | 13.57 | 13.38 | 213,400 |
26 mar 2024 | 13.56 | 13.58 | 13.34 | 13.37 | 13.18 | 254,100 |
25 mar 2024 | 13.43 | 13.58 | 13.43 | 13.51 | 13.32 | 217,700 |
22 mar 2024 | 13.66 | 13.77 | 13.37 | 13.39 | 13.20 | 339,200 |
21 mar 2024 | 13.50 | 13.77 | 13.49 | 13.60 | 13.41 | 272,800 |
20 mar 2024 | 13.21 | 13.59 | 13.15 | 13.49 | 13.30 | 336,100 |
20 mar 2024 | 0.1 Dividendo | |||||
19 mar 2024 | 13.28 | 13.42 | 13.27 | 13.32 | 13.03 | 192,500 |
18 mar 2024 | 13.12 | 13.36 | 13.05 | 13.26 | 12.97 | 249,000 |
15 mar 2024 | 13.02 | 13.19 | 12.92 | 13.09 | 12.81 | 419,000 |
14 mar 2024 | 13.25 | 13.30 | 12.91 | 13.10 | 12.82 | 271,700 |
13 mar 2024 | 13.35 | 13.45 | 13.21 | 13.28 | 12.99 | 185,900 |
12 mar 2024 | 13.26 | 13.38 | 13.22 | 13.34 | 13.05 | 247,000 |
11 mar 2024 | 13.22 | 13.33 | 13.11 | 13.29 | 13.00 | 233,500 |
08 mar 2024 | 13.00 | 13.32 | 12.96 | 13.27 | 12.98 | 412,200 |
07 mar 2024 | 12.83 | 12.95 | 12.80 | 12.94 | 12.66 | 198,700 |
06 mar 2024 | 12.77 | 12.88 | 12.69 | 12.77 | 12.49 | 230,700 |
05 mar 2024 | 12.71 | 12.86 | 12.67 | 12.74 | 12.46 | 214,000 |
04 mar 2024 | 12.66 | 12.77 | 12.61 | 12.73 | 12.45 | 218,500 |
01 mar 2024 | 12.41 | 12.66 | 12.29 | 12.66 | 12.39 | 241,000 |
29 feb 2024 | 12.36 | 12.47 | 12.19 | 12.38 | 12.11 | 277,300 |
28 feb 2024 | 11.97 | 12.21 | 11.89 | 12.14 | 11.88 | 232,400 |
27 feb 2024 | 12.41 | 12.48 | 11.93 | 12.02 | 11.76 | 439,900 |
26 feb 2024 | 12.40 | 12.57 | 12.31 | 12.35 | 12.08 | 274,900 |
23 feb 2024 | 12.49 | 12.64 | 12.38 | 12.52 | 12.25 | 237,700 |
22 feb 2024 | 12.51 | 12.56 | 12.31 | 12.52 | 12.25 | 201,400 |
21 feb 2024 | 12.47 | 12.53 | 12.34 | 12.51 | 12.24 | 162,900 |
20 feb 2024 | 12.47 | 12.60 | 12.37 | 12.40 | 12.13 | 232,600 |
20 feb 2024 | 0.1 Dividendo | |||||
16 feb 2024 | 12.67 | 12.80 | 12.44 | 12.70 | 12.33 | 170,300 |
15 feb 2024 | 12.40 | 12.79 | 12.40 | 12.77 | 12.40 | 197,000 |
14 feb 2024 | 12.46 | 12.47 | 12.28 | 12.36 | 12.00 | 197,300 |
13 feb 2024 | 12.66 | 12.66 | 12.25 | 12.33 | 11.97 | 308,600 |
12 feb 2024 | 12.88 | 13.05 | 12.88 | 12.94 | 12.56 | 256,300 |
09 feb 2024 | 12.75 | 12.88 | 12.58 | 12.88 | 12.50 | 184,300 |
08 feb 2024 | 12.45 | 12.72 | 12.40 | 12.71 | 12.34 | 162,300 |
07 feb 2024 | 12.50 | 12.60 | 12.43 | 12.48 | 12.11 | 159,300 |
06 feb 2024 | 12.30 | 12.55 | 12.29 | 12.50 | 12.13 | 190,100 |
05 feb 2024 | 12.60 | 12.61 | 12.25 | 12.34 | 11.98 | 278,400 |
02 feb 2024 | 12.88 | 12.95 | 12.63 | 12.67 | 12.30 | 163,800 |
01 feb 2024 | 12.91 | 13.01 | 12.66 | 13.01 | 12.63 | 227,000 |
31 ene 2024 | 13.22 | 13.24 | 12.80 | 12.82 | 12.44 | 305,300 |
30 ene 2024 | 13.33 | 13.33 | 13.11 | 13.11 | 12.73 | 145,700 |
29 ene 2024 | 13.35 | 13.35 | 13.18 | 13.34 | 12.95 | 172,300 |
26 ene 2024 | 13.36 | 13.46 | 13.32 | 13.35 | 12.96 | 173,600 |
25 ene 2024 | 13.43 | 13.52 | 13.24 | 13.34 | 12.95 | 271,900 |
24 ene 2024 | 13.43 | 13.50 | 13.22 | 13.31 | 12.92 | 229,900 |
23 ene 2024 | 13.43 | 13.49 | 13.27 | 13.37 | 12.98 | 185,300 |
22 ene 2024 | 13.25 | 13.47 | 13.25 | 13.40 | 13.01 | 200,000 |
22 ene 2024 | 0.1 Dividendo | |||||
19 ene 2024 | 13.32 | 13.42 | 13.19 | 13.38 | 12.89 | 243,600 |
18 ene 2024 | 13.25 | 13.29 | 13.12 | 13.26 | 12.77 | 203,900 |
17 ene 2024 | 13.36 | 13.46 | 13.00 | 13.25 | 12.76 | 233,100 |
16 ene 2024 | 13.45 | 13.59 | 13.37 | 13.48 | 12.99 | 216,200 |
12 ene 2024 | 13.51 | 13.62 | 13.38 | 13.47 | 12.98 | 138,100 |
11 ene 2024 | 13.30 | 13.44 | 13.23 | 13.37 | 12.88 | 178,000 |
10 ene 2024 | 13.30 | 13.51 | 13.28 | 13.37 | 12.88 | 227,000 |
09 ene 2024 | 13.23 | 13.32 | 13.10 | 13.30 | 12.81 | 209,900 |
08 ene 2024 | 13.08 | 13.35 | 13.06 | 13.26 | 12.77 | 194,500 |
05 ene 2024 | 13.12 | 13.31 | 13.03 | 13.08 | 12.60 | 274,700 |
04 ene 2024 | 13.12 | 13.33 | 13.07 | 13.18 | 12.70 | 180,400 |
03 ene 2024 | 13.18 | 13.27 | 13.03 | 13.07 | 12.59 | 203,600 |
*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. |