Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 15.80 | 16.48 | 15.80 | 16.34 | 16.34 | 4,739,871 |
25 abr 2024 | 14.78 | 16.24 | 14.78 | 15.80 | 15.80 | 6,137,884 |
24 abr 2024 | 15.07 | 15.07 | 14.31 | 14.64 | 14.64 | 4,201,098 |
23 abr 2024 | 15.43 | 15.45 | 15.03 | 15.11 | 15.11 | 2,265,801 |
22 abr 2024 | 15.01 | 15.46 | 14.80 | 15.40 | 15.40 | 3,374,905 |
19 abr 2024 | 14.48 | 15.15 | 14.44 | 15.11 | 15.11 | 4,111,855 |
18 abr 2024 | 14.10 | 14.68 | 14.05 | 14.45 | 14.45 | 4,056,939 |
17 abr 2024 | 14.29 | 14.49 | 13.90 | 14.10 | 14.10 | 3,684,223 |
16 abr 2024 | 14.45 | 14.57 | 14.30 | 14.31 | 14.31 | 3,051,665 |
15 abr 2024 | 15.04 | 15.04 | 14.43 | 14.60 | 14.60 | 2,633,440 |
12 abr 2024 | 15.50 | 15.56 | 15.05 | 15.13 | 15.13 | 2,701,620 |
11 abr 2024 | 15.31 | 15.54 | 15.22 | 15.41 | 15.41 | 2,739,869 |
10 abr 2024 | 15.74 | 15.77 | 15.26 | 15.29 | 15.29 | 3,673,254 |
09 abr 2024 | 15.85 | 15.92 | 15.47 | 15.73 | 15.73 | 2,257,531 |
08 abr 2024 | 15.45 | 15.89 | 15.37 | 15.85 | 15.85 | 1,480,387 |
05 abr 2024 | 15.86 | 15.92 | 15.30 | 15.46 | 15.46 | 2,941,713 |
04 abr 2024 | 15.59 | 15.94 | 15.49 | 15.91 | 15.91 | 2,590,097 |
03 abr 2024 | 15.51 | 15.76 | 15.26 | 15.59 | 15.59 | 3,462,808 |
02 abr 2024 | 15.41 | 15.59 | 15.20 | 15.43 | 15.43 | 3,269,363 |
01 abr 2024 | 15.77 | 15.85 | 15.21 | 15.40 | 15.40 | 5,609,531 |
27 mar 2024 | 15.55 | 15.93 | 15.45 | 15.69 | 15.69 | 2,956,976 |
26 mar 2024 | 15.42 | 15.78 | 15.35 | 15.51 | 15.51 | 2,372,377 |
25 mar 2024 | 15.00 | 15.58 | 14.71 | 15.46 | 15.46 | 4,433,667 |
22 mar 2024 | 15.22 | 15.23 | 14.83 | 14.99 | 14.99 | 2,253,743 |
22 mar 2024 | 0.19608 Dividendo | |||||
21 mar 2024 | 14.71 | 15.37 | 14.71 | 15.21 | 15.01 | 2,608,205 |
21 mar 2024 | 0.19608 Dividendo | |||||
20 mar 2024 | 14.65 | 14.96 | 14.65 | 14.84 | 14.46 | 2,534,098 |
19 mar 2024 | 14.62 | 14.85 | 14.42 | 14.80 | 14.42 | 2,450,614 |
15 mar 2024 | 14.37 | 14.80 | 14.37 | 14.79 | 14.41 | 8,561,200 |
14 mar 2024 | 14.31 | 14.60 | 14.29 | 14.55 | 14.17 | 3,236,514 |
13 mar 2024 | 14.06 | 14.42 | 14.06 | 14.30 | 13.93 | 2,877,347 |
12 mar 2024 | 14.22 | 14.39 | 14.08 | 14.13 | 13.76 | 2,178,132 |
11 mar 2024 | 14.01 | 14.35 | 14.01 | 14.19 | 13.82 | 2,348,734 |
08 mar 2024 | 14.01 | 14.19 | 13.95 | 14.01 | 13.65 | 1,816,983 |
07 mar 2024 | 14.07 | 14.18 | 13.93 | 14.04 | 13.68 | 1,990,470 |
06 mar 2024 | 14.36 | 14.38 | 14.01 | 14.08 | 13.71 | 2,779,215 |
05 mar 2024 | 13.87 | 14.40 | 13.85 | 14.39 | 14.02 | 3,164,842 |
04 mar 2024 | 13.82 | 14.14 | 13.79 | 13.93 | 13.57 | 2,201,277 |
01 mar 2024 | 13.20 | 13.98 | 13.13 | 13.76 | 13.40 | 3,258,629 |
29 feb 2024 | 13.38 | 13.38 | 13.03 | 13.19 | 12.85 | 5,454,273 |
28 feb 2024 | 13.90 | 13.93 | 13.30 | 13.36 | 13.01 | 4,508,699 |
27 feb 2024 | 13.97 | 14.12 | 13.87 | 13.91 | 13.55 | 2,603,238 |
26 feb 2024 | 14.30 | 14.53 | 13.96 | 14.10 | 13.73 | 4,202,095 |
23 feb 2024 | 13.80 | 14.41 | 13.78 | 14.27 | 13.90 | 5,005,154 |
22 feb 2024 | 12.50 | 13.97 | 12.39 | 13.82 | 13.46 | 10,953,478 |
21 feb 2024 | 12.60 | 12.74 | 12.46 | 12.55 | 12.22 | 3,895,278 |
20 feb 2024 | 12.79 | 12.92 | 12.51 | 12.54 | 12.21 | 3,730,416 |
19 feb 2024 | 12.73 | 12.90 | 12.70 | 12.77 | 12.44 | 1,422,192 |
16 feb 2024 | 13.30 | 13.31 | 12.58 | 12.62 | 12.29 | 5,207,799 |
15 feb 2024 | 13.15 | 13.35 | 13.12 | 13.27 | 12.93 | 2,785,312 |
14 feb 2024 | 13.21 | 13.23 | 13.03 | 13.12 | 12.78 | 1,999,352 |
13 feb 2024 | 13.15 | 13.28 | 13.06 | 13.15 | 12.81 | 2,981,999 |
12 feb 2024 | 13.22 | 13.22 | 13.09 | 13.13 | 12.79 | 3,899,098 |
09 feb 2024 | 13.43 | 13.47 | 12.98 | 13.15 | 12.81 | 2,506,195 |
08 feb 2024 | 14.00 | 14.03 | 13.26 | 13.33 | 12.98 | 3,169,318 |
07 feb 2024 | 14.20 | 14.29 | 13.91 | 13.99 | 13.63 | 4,930,017 |
06 feb 2024 | 14.18 | 14.38 | 14.01 | 14.10 | 13.73 | 4,424,431 |
02 feb 2024 | 14.17 | 14.30 | 14.01 | 14.10 | 13.73 | 2,606,986 |
01 feb 2024 | 14.15 | 14.49 | 14.08 | 14.09 | 13.72 | 4,060,043 |
31 ene 2024 | 14.17 | 14.50 | 14.05 | 14.09 | 13.72 | 5,842,647 |
30 ene 2024 | 14.16 | 14.42 | 13.68 | 14.13 | 13.76 | 5,245,507 |
29 ene 2024 | 14.52 | 14.69 | 13.90 | 14.15 | 13.78 | 4,177,552 |
26 ene 2024 | 14.14 | 14.72 | 14.14 | 14.58 | 14.20 | 2,990,276 |
25 ene 2024 | 14.01 | 14.50 | 13.73 | 14.15 | 13.78 | 5,238,513 |
24 ene 2024 | 13.74 | 14.16 | 13.71 | 13.88 | 13.52 | 5,827,357 |
23 ene 2024 | 13.49 | 13.90 | 13.43 | 13.77 | 13.41 | 4,583,277 |
22 ene 2024 | 13.67 | 13.88 | 13.47 | 13.47 | 13.12 | 3,392,058 |
19 ene 2024 | 13.65 | 13.73 | 13.52 | 13.68 | 13.33 | 2,566,822 |
18 ene 2024 | 13.86 | 13.95 | 13.48 | 13.58 | 13.23 | 4,048,430 |
17 ene 2024 | 14.09 | 14.20 | 13.60 | 13.77 | 13.41 | 4,139,683 |
16 ene 2024 | 14.40 | 14.42 | 14.02 | 14.11 | 13.74 | 2,932,805 |
15 ene 2024 | 14.17 | 14.48 | 14.10 | 14.32 | 13.95 | 567,883 |
12 ene 2024 | 13.97 | 14.30 | 13.96 | 14.17 | 13.80 | 2,122,249 |
11 ene 2024 | 13.79 | 13.99 | 13.75 | 13.94 | 13.58 | 3,592,921 |
10 ene 2024 | 14.20 | 14.25 | 13.68 | 13.79 | 13.43 | 4,297,551 |
09 ene 2024 | 14.23 | 14.29 | 13.97 | 14.12 | 13.75 | 3,557,246 |
08 ene 2024 | 14.32 | 14.50 | 14.20 | 14.36 | 13.99 | 3,701,631 |
05 ene 2024 | 14.07 | 14.50 | 14.04 | 14.34 | 13.97 | 2,859,707 |
04 ene 2024 | 14.21 | 14.49 | 14.00 | 14.09 | 13.72 | 4,933,189 |
03 ene 2024 | 14.30 | 14.40 | 14.14 | 14.21 | 13.84 | 3,662,098 |
02 ene 2024 | 14.15 | 14.50 | 14.10 | 14.36 | 13.99 | 3,363,920 |
29 dic 2023 | 14.28 | 14.50 | 14.08 | 14.14 | 13.77 | 3,664,922 |
28 dic 2023 | 14.47 | 14.54 | 14.20 | 14.34 | 13.97 | 2,568,877 |
27 dic 2023 | 14.06 | 14.58 | 13.91 | 14.47 | 14.09 | 3,579,572 |
26 dic 2023 | 13.59 | 14.23 | 13.35 | 14.12 | 13.75 | 5,295,289 |
22 dic 2023 | 13.74 | 13.74 | 13.50 | 13.51 | 13.16 | 2,677,546 |
22 dic 2023 | 0.19608 Dividendo | |||||
21 dic 2023 | 13.62 | 13.99 | 13.62 | 13.75 | 13.20 | 2,748,735 |
20 dic 2023 | 13.68 | 13.91 | 13.63 | 13.70 | 13.15 | 4,020,452 |
19 dic 2023 | 13.60 | 13.75 | 13.50 | 13.65 | 13.11 | 4,715,536 |
18 dic 2023 | 13.53 | 13.66 | 13.48 | 13.60 | 13.06 | 4,407,184 |
15 dic 2023 | 13.45 | 13.70 | 13.10 | 13.52 | 12.98 | 5,837,752 |
14 dic 2023 | 13.22 | 13.49 | 12.97 | 13.43 | 12.90 | 26,488,460 |
13 dic 2023 | 13.26 | 13.26 | 12.87 | 13.19 | 12.66 | 5,030,872 |
11 dic 2023 | 13.42 | 13.45 | 13.16 | 13.23 | 12.70 | 4,683,734 |
08 dic 2023 | 13.67 | 13.67 | 13.28 | 13.39 | 12.86 | 6,048,680 |
07 dic 2023 | 13.74 | 13.89 | 13.60 | 13.67 | 13.13 | 3,283,272 |
06 dic 2023 | 13.72 | 13.85 | 13.52 | 13.77 | 13.22 | 11,859,496 |
05 dic 2023 | 13.86 | 13.86 | 13.55 | 13.68 | 13.14 | 4,433,910 |
*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. |