Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 15.60 | 15.79 | 15.60 | 15.73 | 15.73 | 53,847 |
08 may 2024 | 15.51 | 15.67 | 15.31 | 15.61 | 15.61 | 531,700 |
07 may 2024 | 15.73 | 15.76 | 15.62 | 15.69 | 15.69 | 768,200 |
06 may 2024 | 15.63 | 15.73 | 15.61 | 15.69 | 15.69 | 462,600 |
03 may 2024 | 15.59 | 15.61 | 15.44 | 15.58 | 15.58 | 368,000 |
02 may 2024 | 15.66 | 15.66 | 15.36 | 15.43 | 15.43 | 563,500 |
01 may 2024 | 15.51 | 15.69 | 15.51 | 15.64 | 15.64 | 636,200 |
30 abr 2024 | 15.77 | 15.78 | 15.52 | 15.54 | 15.54 | 397,600 |
29 abr 2024 | 15.71 | 15.80 | 15.71 | 15.77 | 15.77 | 436,400 |
26 abr 2024 | 15.57 | 15.72 | 15.52 | 15.69 | 15.69 | 743,100 |
25 abr 2024 | 15.50 | 15.54 | 15.42 | 15.48 | 15.48 | 366,900 |
24 abr 2024 | 15.52 | 15.60 | 15.49 | 15.53 | 15.53 | 539,300 |
23 abr 2024 | 15.48 | 15.53 | 15.43 | 15.51 | 15.51 | 503,100 |
22 abr 2024 | 15.35 | 15.52 | 15.32 | 15.50 | 15.50 | 444,900 |
19 abr 2024 | 15.31 | 15.36 | 15.28 | 15.33 | 15.33 | 347,400 |
18 abr 2024 | 15.19 | 15.28 | 15.12 | 15.26 | 15.26 | 442,800 |
17 abr 2024 | 15.00 | 15.18 | 14.99 | 15.13 | 15.13 | 564,300 |
16 abr 2024 | 14.91 | 15.01 | 14.86 | 14.96 | 14.96 | 473,400 |
15 abr 2024 | 15.00 | 15.11 | 14.90 | 14.94 | 14.94 | 767,300 |
12 abr 2024 | 15.04 | 15.12 | 14.86 | 14.88 | 14.88 | 396,400 |
11 abr 2024 | 14.95 | 15.08 | 14.91 | 15.07 | 15.07 | 406,900 |
10 abr 2024 | 14.94 | 15.05 | 14.90 | 14.96 | 14.96 | 388,400 |
09 abr 2024 | 14.98 | 15.06 | 14.92 | 15.04 | 15.04 | 682,400 |
08 abr 2024 | 14.88 | 14.93 | 14.84 | 14.91 | 14.91 | 338,700 |
05 abr 2024 | 14.89 | 14.91 | 14.82 | 14.84 | 14.84 | 786,600 |
04 abr 2024 | 14.99 | 15.01 | 14.82 | 14.84 | 14.84 | 583,400 |
03 abr 2024 | 14.96 | 15.03 | 14.92 | 14.96 | 14.96 | 405,400 |
02 abr 2024 | 14.98 | 15.04 | 14.91 | 14.98 | 14.98 | 624,400 |
01 abr 2024 | 15.01 | 15.01 | 14.91 | 15.00 | 15.00 | 658,200 |
28 mar 2024 | 15.00 | 15.11 | 14.96 | 14.98 | 14.98 | 686,600 |
27 mar 2024 | 14.98 | 15.05 | 14.79 | 14.96 | 14.96 | 991,600 |
27 mar 2024 | 0.45 Dividendo | |||||
26 mar 2024 | 15.37 | 15.40 | 15.33 | 15.33 | 14.88 | 716,400 |
25 mar 2024 | 15.25 | 15.42 | 15.25 | 15.34 | 14.89 | 773,400 |
22 mar 2024 | 15.26 | 15.28 | 15.19 | 15.22 | 14.77 | 505,200 |
21 mar 2024 | 15.10 | 15.24 | 15.09 | 15.21 | 14.76 | 511,400 |
20 mar 2024 | 15.06 | 15.07 | 14.95 | 15.04 | 14.60 | 746,700 |
19 mar 2024 | 15.03 | 15.16 | 14.95 | 15.01 | 14.57 | 1,021,300 |
18 mar 2024 | 15.22 | 15.25 | 15.04 | 15.07 | 14.63 | 1,014,600 |
15 mar 2024 | 15.10 | 15.24 | 15.01 | 15.15 | 14.71 | 1,614,300 |
14 mar 2024 | 15.45 | 15.45 | 14.96 | 15.00 | 14.56 | 2,177,700 |
13 mar 2024 | 15.54 | 15.60 | 15.31 | 15.33 | 14.88 | 2,314,300 |
12 mar 2024 | 15.40 | 15.53 | 15.33 | 15.52 | 15.06 | 607,600 |
11 mar 2024 | 15.53 | 15.56 | 15.40 | 15.40 | 14.95 | 498,100 |
08 mar 2024 | 15.53 | 15.57 | 15.46 | 15.51 | 15.05 | 404,600 |
07 mar 2024 | 15.44 | 15.46 | 15.36 | 15.40 | 14.95 | 295,200 |
06 mar 2024 | 15.35 | 15.44 | 15.33 | 15.36 | 14.91 | 472,500 |
05 mar 2024 | 15.30 | 15.38 | 15.25 | 15.32 | 14.87 | 377,600 |
04 mar 2024 | 15.24 | 15.34 | 15.17 | 15.31 | 14.86 | 505,800 |
01 mar 2024 | 15.06 | 15.25 | 15.00 | 15.23 | 14.78 | 525,700 |
29 feb 2024 | 15.37 | 15.65 | 14.93 | 15.02 | 14.58 | 1,042,600 |
28 feb 2024 | 15.60 | 15.60 | 15.45 | 15.52 | 15.06 | 454,000 |
27 feb 2024 | 15.44 | 15.58 | 15.33 | 15.57 | 15.11 | 544,800 |
26 feb 2024 | 15.34 | 15.46 | 15.33 | 15.37 | 14.92 | 407,200 |
23 feb 2024 | 15.36 | 15.52 | 15.36 | 15.43 | 14.98 | 359,100 |
22 feb 2024 | 15.32 | 15.40 | 15.28 | 15.39 | 14.94 | 283,800 |
21 feb 2024 | 15.32 | 15.34 | 15.24 | 15.29 | 14.84 | 390,600 |
20 feb 2024 | 15.21 | 15.37 | 15.21 | 15.32 | 14.87 | 283,300 |
16 feb 2024 | 15.31 | 15.42 | 15.25 | 15.34 | 14.89 | 368,000 |
15 feb 2024 | 15.23 | 15.41 | 15.19 | 15.38 | 14.93 | 604,800 |
14 feb 2024 | 15.02 | 15.16 | 15.00 | 15.15 | 14.71 | 391,100 |
13 feb 2024 | 15.02 | 15.10 | 14.90 | 14.95 | 14.51 | 376,600 |
12 feb 2024 | 14.93 | 15.15 | 14.90 | 15.10 | 14.66 | 334,100 |
09 feb 2024 | 14.86 | 14.93 | 14.79 | 14.93 | 14.49 | 653,400 |
08 feb 2024 | 14.89 | 14.94 | 14.82 | 14.86 | 14.42 | 442,300 |
07 feb 2024 | 14.91 | 14.97 | 14.82 | 14.89 | 14.45 | 379,900 |
06 feb 2024 | 14.99 | 14.99 | 14.81 | 14.89 | 14.45 | 523,700 |
05 feb 2024 | 15.07 | 15.07 | 14.88 | 15.00 | 14.56 | 487,600 |
02 feb 2024 | 15.00 | 15.22 | 14.98 | 15.10 | 14.66 | 403,500 |
01 feb 2024 | 15.15 | 15.16 | 14.90 | 15.06 | 14.62 | 518,400 |
31 ene 2024 | 15.35 | 15.37 | 15.11 | 15.13 | 14.69 | 537,700 |
30 ene 2024 | 15.29 | 15.43 | 15.28 | 15.36 | 14.91 | 726,200 |
29 ene 2024 | 15.34 | 15.39 | 15.20 | 15.32 | 14.87 | 572,400 |
26 ene 2024 | 15.30 | 15.39 | 15.28 | 15.34 | 14.89 | 480,800 |
25 ene 2024 | 15.24 | 15.33 | 15.16 | 15.29 | 14.84 | 385,800 |
24 ene 2024 | 15.18 | 15.28 | 15.14 | 15.18 | 14.73 | 579,200 |
23 ene 2024 | 15.05 | 15.17 | 15.03 | 15.15 | 14.71 | 347,500 |
22 ene 2024 | 14.96 | 15.06 | 14.92 | 15.06 | 14.62 | 397,900 |
19 ene 2024 | 14.97 | 14.97 | 14.85 | 14.91 | 14.47 | 457,700 |
18 ene 2024 | 14.90 | 14.94 | 14.77 | 14.94 | 14.50 | 441,200 |
17 ene 2024 | 14.80 | 14.88 | 14.76 | 14.87 | 14.43 | 407,500 |
16 ene 2024 | 14.90 | 14.90 | 14.81 | 14.85 | 14.41 | 410,000 |
12 ene 2024 | 14.90 | 14.97 | 14.88 | 14.91 | 14.47 | 386,400 |
11 ene 2024 | 14.83 | 14.90 | 14.62 | 14.88 | 14.44 | 393,100 |
10 ene 2024 | 14.78 | 14.89 | 14.78 | 14.84 | 14.40 | 492,000 |
09 ene 2024 | 14.77 | 14.84 | 14.73 | 14.82 | 14.38 | 593,100 |
08 ene 2024 | 14.83 | 14.88 | 14.75 | 14.82 | 14.38 | 626,200 |
05 ene 2024 | 14.81 | 14.84 | 14.73 | 14.81 | 14.38 | 717,200 |
04 ene 2024 | 14.59 | 14.94 | 14.59 | 14.81 | 14.38 | 770,500 |
03 ene 2024 | 14.59 | 14.66 | 14.49 | 14.56 | 14.13 | 647,600 |
02 ene 2024 | 14.59 | 14.70 | 14.50 | 14.60 | 14.17 | 630,300 |
29 dic 2023 | 14.75 | 14.78 | 14.56 | 14.65 | 14.22 | 1,441,500 |
28 dic 2023 | 15.02 | 15.08 | 14.81 | 14.82 | 14.38 | 1,193,500 |
28 dic 2023 | 0.45 Dividendo | |||||
27 dic 2023 | 15.49 | 15.50 | 15.39 | 15.44 | 14.55 | 944,800 |
26 dic 2023 | 15.37 | 15.49 | 15.35 | 15.38 | 14.49 | 866,300 |
22 dic 2023 | 15.33 | 15.45 | 15.31 | 15.34 | 14.46 | 614,600 |
21 dic 2023 | 15.31 | 15.34 | 15.24 | 15.32 | 14.44 | 758,400 |
20 dic 2023 | 15.25 | 15.38 | 15.17 | 15.19 | 14.31 | 786,100 |
19 dic 2023 | 15.23 | 15.30 | 15.17 | 15.27 | 14.39 | 745,600 |
*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. |