Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 jun 2024 | 15.58 | 15.58 | 15.51 | 15.52 | 15.52 | 2,440 |
14 jun 2024 | 15.61 | 15.63 | 15.56 | 15.60 | 15.60 | 20,500 |
13 jun 2024 | 15.65 | 15.75 | 15.56 | 15.65 | 15.65 | 28,600 |
13 jun 2024 | 0.11 Dividendo | |||||
12 jun 2024 | 15.74 | 15.90 | 15.74 | 15.77 | 15.66 | 51,000 |
11 jun 2024 | 15.61 | 15.72 | 15.58 | 15.68 | 15.57 | 80,100 |
10 jun 2024 | 15.70 | 15.70 | 15.57 | 15.66 | 15.55 | 34,600 |
07 jun 2024 | 15.56 | 15.75 | 15.56 | 15.70 | 15.59 | 36,500 |
06 jun 2024 | 15.69 | 15.70 | 15.64 | 15.66 | 15.55 | 25,000 |
05 jun 2024 | 15.70 | 15.75 | 15.62 | 15.69 | 15.58 | 28,700 |
04 jun 2024 | 15.74 | 15.74 | 15.62 | 15.69 | 15.58 | 42,200 |
03 jun 2024 | 15.67 | 15.72 | 15.54 | 15.67 | 15.56 | 44,200 |
31 may 2024 | 15.40 | 15.58 | 15.28 | 15.56 | 15.45 | 91,000 |
30 may 2024 | 15.15 | 15.30 | 15.12 | 15.26 | 15.15 | 38,800 |
29 may 2024 | 15.20 | 15.20 | 15.03 | 15.10 | 14.99 | 51,400 |
28 may 2024 | 15.36 | 15.39 | 15.18 | 15.22 | 15.11 | 64,200 |
24 may 2024 | 15.21 | 15.35 | 15.10 | 15.30 | 15.19 | 54,200 |
23 may 2024 | 15.49 | 15.49 | 15.20 | 15.21 | 15.10 | 48,800 |
22 may 2024 | 15.42 | 15.51 | 15.41 | 15.43 | 15.32 | 22,700 |
21 may 2024 | 15.44 | 15.48 | 15.43 | 15.46 | 15.35 | 28,600 |
20 may 2024 | 15.39 | 15.47 | 15.39 | 15.45 | 15.34 | 41,600 |
17 may 2024 | 15.49 | 15.51 | 15.38 | 15.40 | 15.29 | 23,700 |
16 may 2024 | 15.47 | 15.51 | 15.45 | 15.47 | 15.36 | 35,100 |
15 may 2024 | 15.46 | 15.53 | 15.44 | 15.44 | 15.33 | 44,400 |
14 may 2024 | 15.49 | 15.49 | 15.34 | 15.39 | 15.28 | 44,400 |
13 may 2024 | 15.38 | 15.45 | 15.33 | 15.39 | 15.28 | 52,400 |
10 may 2024 | 15.35 | 15.40 | 15.25 | 15.36 | 15.25 | 52,700 |
09 may 2024 | 15.42 | 15.48 | 15.42 | 15.44 | 15.33 | 58,000 |
08 may 2024 | 15.51 | 15.60 | 15.42 | 15.48 | 15.37 | 55,600 |
07 may 2024 | 15.75 | 15.75 | 15.54 | 15.54 | 15.43 | 86,100 |
06 may 2024 | 15.47 | 15.67 | 15.47 | 15.63 | 15.52 | 50,000 |
03 may 2024 | 15.42 | 15.50 | 15.35 | 15.47 | 15.36 | 36,700 |
02 may 2024 | 15.17 | 15.29 | 15.16 | 15.29 | 15.18 | 33,600 |
01 may 2024 | 15.04 | 15.26 | 15.04 | 15.18 | 15.07 | 44,300 |
30 abr 2024 | 15.08 | 15.20 | 15.00 | 15.04 | 14.94 | 81,600 |
29 abr 2024 | 15.00 | 15.15 | 15.00 | 15.10 | 14.99 | 45,300 |
26 abr 2024 | 15.01 | 15.14 | 15.00 | 15.00 | 14.90 | 50,300 |
25 abr 2024 | 14.99 | 15.00 | 14.86 | 14.95 | 14.85 | 37,600 |
24 abr 2024 | 15.10 | 15.18 | 14.98 | 15.15 | 15.04 | 45,600 |
23 abr 2024 | 14.85 | 15.13 | 14.85 | 15.10 | 14.99 | 43,500 |
22 abr 2024 | 14.78 | 14.90 | 14.78 | 14.85 | 14.75 | 52,500 |
19 abr 2024 | 14.75 | 14.88 | 14.73 | 14.74 | 14.64 | 37,700 |
18 abr 2024 | 14.84 | 14.85 | 14.70 | 14.74 | 14.64 | 49,000 |
17 abr 2024 | 14.85 | 14.96 | 14.78 | 14.84 | 14.74 | 67,100 |
16 abr 2024 | 14.55 | 14.85 | 14.42 | 14.78 | 14.68 | 117,400 |
15 abr 2024 | 14.89 | 14.97 | 14.58 | 14.60 | 14.50 | 122,400 |
12 abr 2024 | 15.07 | 15.10 | 14.91 | 14.91 | 14.81 | 121,600 |
11 abr 2024 | 15.17 | 15.17 | 14.94 | 15.10 | 14.99 | 169,700 |
10 abr 2024 | 15.06 | 15.18 | 14.76 | 15.10 | 14.99 | 178,800 |
10 abr 2024 | 0.11 Dividendo | |||||
09 abr 2024 | 15.17 | 15.29 | 15.16 | 15.19 | 14.97 | 45,500 |
08 abr 2024 | 15.26 | 15.32 | 15.18 | 15.18 | 14.96 | 54,500 |
05 abr 2024 | 15.34 | 15.34 | 15.26 | 15.30 | 15.08 | 31,100 |
04 abr 2024 | 15.41 | 15.51 | 15.31 | 15.33 | 15.11 | 70,800 |
03 abr 2024 | 15.34 | 15.45 | 15.34 | 15.41 | 15.19 | 30,600 |
02 abr 2024 | 15.35 | 15.39 | 15.29 | 15.39 | 15.17 | 48,800 |
01 abr 2024 | 15.55 | 15.55 | 15.35 | 15.42 | 15.20 | 78,600 |
28 mar 2024 | 15.25 | 15.54 | 15.24 | 15.43 | 15.21 | 136,300 |
27 mar 2024 | 15.40 | 15.44 | 15.12 | 15.27 | 15.05 | 104,500 |
26 mar 2024 | 15.32 | 15.40 | 15.26 | 15.36 | 15.14 | 50,900 |
25 mar 2024 | 15.36 | 15.40 | 15.24 | 15.24 | 15.02 | 76,300 |
22 mar 2024 | 15.36 | 15.37 | 15.28 | 15.30 | 15.08 | 35,700 |
21 mar 2024 | 15.20 | 15.31 | 15.20 | 15.27 | 15.05 | 45,200 |
20 mar 2024 | 15.11 | 15.25 | 15.06 | 15.25 | 15.03 | 53,200 |
19 mar 2024 | 14.96 | 15.09 | 14.96 | 15.07 | 14.86 | 40,500 |
18 mar 2024 | 15.04 | 15.05 | 14.96 | 14.98 | 14.77 | 47,100 |
15 mar 2024 | 14.99 | 15.03 | 14.93 | 14.93 | 14.72 | 48,300 |
14 mar 2024 | 15.08 | 15.10 | 14.92 | 14.92 | 14.71 | 58,800 |
13 mar 2024 | 15.20 | 15.25 | 15.11 | 15.11 | 14.90 | 47,100 |
12 mar 2024 | 15.26 | 15.29 | 15.16 | 15.17 | 14.96 | 60,900 |
11 mar 2024 | 15.26 | 15.34 | 15.26 | 15.26 | 15.04 | 59,400 |
08 mar 2024 | 15.18 | 15.34 | 15.18 | 15.34 | 15.12 | 70,100 |
08 mar 2024 | 0.11 Dividendo | |||||
07 mar 2024 | 15.12 | 15.28 | 15.10 | 15.27 | 14.95 | 105,700 |
06 mar 2024 | 15.18 | 15.23 | 15.03 | 15.06 | 14.74 | 72,400 |
05 mar 2024 | 15.13 | 15.22 | 15.13 | 15.16 | 14.84 | 53,800 |
04 mar 2024 | 15.02 | 15.18 | 15.02 | 15.11 | 14.79 | 79,000 |
01 mar 2024 | 15.18 | 15.20 | 15.05 | 15.09 | 14.77 | 83,600 |
29 feb 2024 | 15.11 | 15.27 | 15.08 | 15.19 | 14.87 | 75,700 |
28 feb 2024 | 15.05 | 15.14 | 14.98 | 15.02 | 14.70 | 72,400 |
27 feb 2024 | 15.10 | 15.10 | 15.01 | 15.02 | 14.70 | 37,900 |
26 feb 2024 | 15.10 | 15.12 | 15.02 | 15.06 | 14.74 | 37,700 |
23 feb 2024 | 14.91 | 15.07 | 14.89 | 15.04 | 14.72 | 58,400 |
22 feb 2024 | 14.98 | 15.04 | 14.91 | 14.91 | 14.59 | 50,500 |
21 feb 2024 | 14.95 | 14.98 | 14.89 | 14.89 | 14.57 | 49,800 |
20 feb 2024 | 14.80 | 14.90 | 14.78 | 14.89 | 14.57 | 55,800 |
16 feb 2024 | 14.86 | 14.90 | 14.77 | 14.78 | 14.47 | 36,400 |
15 feb 2024 | 14.75 | 14.87 | 14.72 | 14.85 | 14.53 | 22,200 |
14 feb 2024 | 14.65 | 14.77 | 14.65 | 14.74 | 14.43 | 38,000 |
13 feb 2024 | 14.75 | 14.76 | 14.57 | 14.60 | 14.29 | 37,300 |
12 feb 2024 | 14.81 | 14.90 | 14.77 | 14.87 | 14.55 | 45,400 |
09 feb 2024 | 14.73 | 14.81 | 14.73 | 14.79 | 14.48 | 29,500 |
09 feb 2024 | 0.11 Dividendo | |||||
08 feb 2024 | 14.88 | 14.91 | 14.81 | 14.84 | 14.42 | 40,500 |
07 feb 2024 | 14.89 | 14.92 | 14.84 | 14.88 | 14.46 | 49,800 |
06 feb 2024 | 14.71 | 14.90 | 14.70 | 14.87 | 14.45 | 54,300 |
05 feb 2024 | 14.77 | 14.79 | 14.68 | 14.72 | 14.30 | 40,900 |
02 feb 2024 | 14.78 | 14.87 | 14.77 | 14.79 | 14.37 | 46,600 |
01 feb 2024 | 14.95 | 14.96 | 14.85 | 14.87 | 14.45 | 57,300 |
31 ene 2024 | 14.90 | 15.04 | 14.86 | 14.91 | 14.48 | 87,900 |
*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. |