Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 16.36 | 16.57 | 16.35 | 16.51 | 16.51 | 280,664 |
06 may 2024 | 16.19 | 16.47 | 16.17 | 16.33 | 16.33 | 676,800 |
03 may 2024 | 16.11 | 16.14 | 15.81 | 16.08 | 16.08 | 258,900 |
02 may 2024 | 16.09 | 16.14 | 15.82 | 16.00 | 16.00 | 460,700 |
01 may 2024 | 15.84 | 15.89 | 15.52 | 15.63 | 15.63 | 311,800 |
30 abr 2024 | 16.34 | 16.34 | 15.84 | 15.84 | 15.84 | 233,700 |
29 abr 2024 | 16.17 | 16.20 | 16.01 | 16.18 | 16.18 | 140,200 |
26 abr 2024 | 16.06 | 16.20 | 15.96 | 16.13 | 16.13 | 210,700 |
25 abr 2024 | 15.90 | 16.05 | 15.79 | 16.04 | 16.04 | 195,800 |
24 abr 2024 | 15.98 | 16.04 | 15.90 | 15.95 | 15.95 | 261,200 |
23 abr 2024 | 15.93 | 16.10 | 15.88 | 16.01 | 16.01 | 215,600 |
22 abr 2024 | 16.16 | 16.25 | 15.85 | 15.88 | 15.88 | 414,100 |
19 abr 2024 | 15.98 | 16.17 | 15.94 | 16.09 | 16.09 | 261,000 |
18 abr 2024 | 16.00 | 16.12 | 15.90 | 15.96 | 15.96 | 211,300 |
17 abr 2024 | 15.84 | 16.02 | 15.80 | 16.00 | 16.00 | 220,200 |
16 abr 2024 | 15.84 | 15.88 | 15.66 | 15.86 | 15.86 | 213,100 |
15 abr 2024 | 16.13 | 16.21 | 15.76 | 15.89 | 15.89 | 273,200 |
12 abr 2024 | 16.38 | 16.53 | 15.95 | 16.04 | 16.04 | 360,400 |
11 abr 2024 | 16.25 | 16.47 | 16.13 | 16.29 | 16.29 | 265,000 |
10 abr 2024 | 16.31 | 16.37 | 16.17 | 16.31 | 16.31 | 182,600 |
09 abr 2024 | 16.19 | 16.32 | 16.13 | 16.30 | 16.30 | 242,200 |
08 abr 2024 | 16.17 | 16.27 | 16.09 | 16.17 | 16.17 | 225,200 |
05 abr 2024 | 16.15 | 16.16 | 16.00 | 16.14 | 16.14 | 240,100 |
04 abr 2024 | 16.01 | 16.17 | 16.01 | 16.02 | 16.02 | 255,800 |
03 abr 2024 | 15.95 | 16.10 | 15.92 | 16.00 | 16.00 | 388,800 |
02 abr 2024 | 15.80 | 15.93 | 15.75 | 15.88 | 15.88 | 249,800 |
01 abr 2024 | 15.60 | 15.79 | 15.50 | 15.76 | 15.76 | 267,200 |
28 mar 2024 | 15.61 | 15.67 | 15.51 | 15.52 | 15.52 | 381,100 |
27 mar 2024 | 15.60 | 15.64 | 15.50 | 15.60 | 15.60 | 301,200 |
26 mar 2024 | 15.67 | 15.71 | 15.50 | 15.50 | 15.50 | 193,600 |
25 mar 2024 | 15.59 | 15.72 | 15.57 | 15.64 | 15.64 | 235,500 |
22 mar 2024 | 15.65 | 15.65 | 15.52 | 15.55 | 15.55 | 195,000 |
21 mar 2024 | 15.62 | 15.65 | 15.50 | 15.64 | 15.64 | 250,400 |
20 mar 2024 | 15.65 | 15.68 | 15.49 | 15.67 | 15.67 | 352,800 |
19 mar 2024 | 15.45 | 15.64 | 15.38 | 15.63 | 15.63 | 351,900 |
18 mar 2024 | 15.31 | 15.48 | 15.26 | 15.45 | 15.45 | 307,000 |
15 mar 2024 | 15.09 | 15.26 | 15.06 | 15.24 | 15.24 | 266,100 |
14 mar 2024 | 15.15 | 15.25 | 15.03 | 15.09 | 15.09 | 236,200 |
13 mar 2024 | 15.34 | 15.42 | 15.14 | 15.16 | 15.16 | 246,900 |
12 mar 2024 | 15.25 | 15.27 | 15.11 | 15.27 | 15.27 | 396,800 |
12 mar 2024 | 0.43 Dividendo | |||||
11 mar 2024 | 15.75 | 15.80 | 15.63 | 15.69 | 15.26 | 513,200 |
08 mar 2024 | 15.60 | 15.88 | 15.60 | 15.79 | 15.36 | 448,100 |
07 mar 2024 | 15.45 | 15.66 | 15.43 | 15.61 | 15.18 | 295,800 |
06 mar 2024 | 15.58 | 15.58 | 15.18 | 15.43 | 15.01 | 488,400 |
05 mar 2024 | 15.43 | 15.60 | 15.40 | 15.43 | 15.01 | 419,800 |
04 mar 2024 | 15.65 | 15.69 | 15.45 | 15.45 | 15.03 | 286,500 |
01 mar 2024 | 15.70 | 15.80 | 15.61 | 15.65 | 15.22 | 404,300 |
29 feb 2024 | 15.47 | 15.70 | 15.45 | 15.69 | 15.26 | 455,700 |
28 feb 2024 | 15.40 | 15.49 | 15.30 | 15.44 | 15.02 | 231,100 |
27 feb 2024 | 15.37 | 15.47 | 15.26 | 15.41 | 14.99 | 300,000 |
26 feb 2024 | 15.44 | 15.51 | 15.26 | 15.40 | 14.98 | 262,500 |
23 feb 2024 | 15.39 | 15.51 | 15.30 | 15.43 | 15.01 | 259,300 |
22 feb 2024 | 15.29 | 15.67 | 15.15 | 15.52 | 15.09 | 480,200 |
21 feb 2024 | 15.38 | 15.59 | 15.22 | 15.38 | 14.96 | 460,400 |
20 feb 2024 | 15.64 | 15.81 | 15.36 | 15.38 | 14.96 | 392,800 |
16 feb 2024 | 15.60 | 15.81 | 15.50 | 15.71 | 15.28 | 320,000 |
15 feb 2024 | 15.30 | 15.60 | 15.27 | 15.57 | 15.14 | 292,400 |
14 feb 2024 | 15.06 | 15.25 | 15.01 | 15.24 | 14.82 | 273,000 |
13 feb 2024 | 15.20 | 15.20 | 14.98 | 15.10 | 14.69 | 358,000 |
12 feb 2024 | 15.12 | 15.30 | 15.09 | 15.22 | 14.80 | 400,500 |
09 feb 2024 | 15.24 | 15.27 | 15.01 | 15.09 | 14.68 | 322,300 |
08 feb 2024 | 15.05 | 15.27 | 15.02 | 15.27 | 14.85 | 346,100 |
07 feb 2024 | 14.91 | 15.08 | 14.84 | 15.08 | 14.67 | 283,000 |
06 feb 2024 | 14.80 | 15.03 | 14.75 | 14.88 | 14.47 | 320,500 |
05 feb 2024 | 14.85 | 14.87 | 14.57 | 14.74 | 14.34 | 406,000 |
02 feb 2024 | 15.00 | 15.00 | 14.80 | 14.87 | 14.46 | 293,300 |
01 feb 2024 | 15.06 | 15.18 | 14.85 | 14.98 | 14.57 | 511,100 |
31 ene 2024 | 15.29 | 15.34 | 14.98 | 15.02 | 14.61 | 351,700 |
30 ene 2024 | 15.03 | 15.31 | 15.01 | 15.23 | 14.81 | 471,100 |
29 ene 2024 | 15.00 | 15.06 | 14.86 | 15.00 | 14.59 | 335,800 |
26 ene 2024 | 14.88 | 15.05 | 14.85 | 14.99 | 14.58 | 329,700 |
25 ene 2024 | 14.99 | 14.99 | 14.77 | 14.94 | 14.53 | 398,900 |
24 ene 2024 | 14.99 | 14.99 | 14.82 | 14.85 | 14.44 | 347,700 |
23 ene 2024 | 14.83 | 14.97 | 14.75 | 14.87 | 14.46 | 347,900 |
22 ene 2024 | 14.72 | 14.87 | 14.61 | 14.80 | 14.39 | 311,100 |
19 ene 2024 | 14.47 | 14.67 | 14.40 | 14.67 | 14.27 | 309,800 |
18 ene 2024 | 14.40 | 14.54 | 14.30 | 14.51 | 14.11 | 319,300 |
17 ene 2024 | 14.45 | 14.50 | 14.26 | 14.39 | 14.00 | 488,600 |
16 ene 2024 | 14.75 | 14.78 | 14.46 | 14.48 | 14.08 | 406,600 |
12 ene 2024 | 14.60 | 14.71 | 14.47 | 14.68 | 14.28 | 467,300 |
11 ene 2024 | 14.69 | 14.76 | 14.40 | 14.40 | 14.01 | 731,600 |
10 ene 2024 | 14.85 | 14.88 | 14.62 | 14.65 | 14.25 | 485,000 |
09 ene 2024 | 15.00 | 15.00 | 14.72 | 14.82 | 14.41 | 324,900 |
08 ene 2024 | 14.84 | 15.07 | 14.72 | 14.98 | 14.57 | 533,300 |
05 ene 2024 | 15.19 | 15.26 | 14.70 | 14.98 | 14.57 | 903,700 |
04 ene 2024 | 15.50 | 15.56 | 15.17 | 15.22 | 14.80 | 317,300 |
03 ene 2024 | 15.18 | 15.44 | 15.17 | 15.44 | 15.02 | 284,600 |
02 ene 2024 | 15.13 | 15.27 | 15.05 | 15.17 | 14.75 | 360,000 |
29 dic 2023 | 15.19 | 15.23 | 15.05 | 15.05 | 14.64 | 371,300 |
28 dic 2023 | 15.30 | 15.34 | 15.20 | 15.24 | 14.82 | 336,000 |
27 dic 2023 | 15.36 | 15.42 | 15.27 | 15.35 | 14.93 | 227,600 |
26 dic 2023 | 15.30 | 15.44 | 15.29 | 15.29 | 14.87 | 222,100 |
22 dic 2023 | 15.37 | 15.50 | 15.20 | 15.25 | 14.83 | 533,600 |
21 dic 2023 | 15.25 | 15.40 | 15.18 | 15.29 | 14.87 | 411,100 |
20 dic 2023 | 15.33 | 15.48 | 15.20 | 15.22 | 14.80 | 213,300 |
19 dic 2023 | 15.27 | 15.39 | 15.19 | 15.36 | 14.94 | 327,800 |
18 dic 2023 | 15.44 | 15.59 | 15.24 | 15.28 | 14.86 | 362,900 |
15 dic 2023 | 15.12 | 15.33 | 15.12 | 15.27 | 14.85 | 834,900 |
14 dic 2023 | 14.98 | 15.23 | 14.98 | 15.13 | 14.72 | 458,900 |
*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. |