Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
19 mar 2024 | 14.62 | 14.74 | 14.62 | 14.71 | 14.71 | 1,620 |
15 mar 2024 | 14.37 | 14.80 | 14.37 | 14.79 | 14.79 | 8,561,200 |
14 mar 2024 | 14.31 | 14.60 | 14.29 | 14.55 | 14.55 | 3,236,514 |
13 mar 2024 | 14.06 | 14.42 | 14.06 | 14.30 | 14.30 | 2,877,347 |
12 mar 2024 | 14.22 | 14.39 | 14.08 | 14.13 | 14.13 | 2,178,132 |
11 mar 2024 | 14.01 | 14.35 | 14.01 | 14.19 | 14.19 | 2,348,734 |
08 mar 2024 | 14.01 | 14.19 | 13.95 | 14.01 | 14.01 | 1,816,983 |
07 mar 2024 | 14.07 | 14.18 | 13.93 | 14.04 | 14.04 | 1,990,470 |
06 mar 2024 | 14.36 | 14.38 | 14.01 | 14.08 | 14.08 | 2,779,215 |
05 mar 2024 | 13.87 | 14.40 | 13.85 | 14.39 | 14.39 | 3,164,842 |
04 mar 2024 | 13.82 | 14.14 | 13.79 | 13.93 | 13.93 | 2,201,277 |
01 mar 2024 | 13.20 | 13.98 | 13.13 | 13.76 | 13.76 | 3,258,629 |
29 feb 2024 | 13.38 | 13.38 | 13.03 | 13.19 | 13.19 | 5,454,273 |
28 feb 2024 | 13.90 | 13.93 | 13.30 | 13.36 | 13.36 | 4,508,699 |
27 feb 2024 | 13.97 | 14.12 | 13.87 | 13.91 | 13.91 | 2,603,238 |
26 feb 2024 | 14.30 | 14.53 | 13.96 | 14.10 | 14.10 | 4,202,095 |
23 feb 2024 | 13.80 | 14.41 | 13.78 | 14.27 | 14.27 | 5,005,154 |
22 feb 2024 | 12.50 | 13.97 | 12.39 | 13.82 | 13.82 | 10,953,478 |
21 feb 2024 | 12.60 | 12.74 | 12.46 | 12.55 | 12.55 | 3,895,278 |
20 feb 2024 | 12.79 | 12.92 | 12.51 | 12.54 | 12.54 | 3,730,416 |
19 feb 2024 | 12.73 | 12.90 | 12.70 | 12.77 | 12.77 | 1,422,192 |
16 feb 2024 | 13.30 | 13.31 | 12.58 | 12.62 | 12.62 | 5,207,799 |
15 feb 2024 | 13.15 | 13.35 | 13.12 | 13.27 | 13.27 | 2,785,312 |
14 feb 2024 | 13.21 | 13.23 | 13.03 | 13.12 | 13.12 | 1,999,352 |
13 feb 2024 | 13.15 | 13.28 | 13.06 | 13.15 | 13.15 | 2,981,999 |
12 feb 2024 | 13.22 | 13.22 | 13.09 | 13.13 | 13.13 | 3,899,098 |
09 feb 2024 | 13.43 | 13.47 | 12.98 | 13.15 | 13.15 | 2,506,195 |
08 feb 2024 | 14.00 | 14.03 | 13.26 | 13.33 | 13.33 | 3,169,318 |
07 feb 2024 | 14.20 | 14.29 | 13.91 | 13.99 | 13.99 | 4,930,017 |
06 feb 2024 | 14.18 | 14.38 | 14.01 | 14.10 | 14.10 | 4,424,431 |
02 feb 2024 | 14.17 | 14.30 | 14.01 | 14.10 | 14.10 | 2,606,986 |
01 feb 2024 | 14.15 | 14.49 | 14.08 | 14.09 | 14.09 | 4,060,043 |
31 ene 2024 | 14.17 | 14.50 | 14.05 | 14.09 | 14.09 | 5,842,647 |
30 ene 2024 | 14.16 | 14.42 | 13.68 | 14.13 | 14.13 | 5,245,507 |
29 ene 2024 | 14.52 | 14.69 | 13.90 | 14.15 | 14.15 | 4,177,552 |
26 ene 2024 | 14.14 | 14.72 | 14.14 | 14.58 | 14.58 | 2,990,276 |
25 ene 2024 | 14.01 | 14.50 | 13.73 | 14.15 | 14.15 | 5,238,513 |
24 ene 2024 | 13.74 | 14.16 | 13.71 | 13.88 | 13.88 | 5,827,357 |
23 ene 2024 | 13.49 | 13.90 | 13.43 | 13.77 | 13.77 | 4,583,277 |
22 ene 2024 | 13.67 | 13.88 | 13.47 | 13.47 | 13.47 | 3,392,058 |
19 ene 2024 | 13.65 | 13.73 | 13.52 | 13.68 | 13.68 | 2,566,822 |
18 ene 2024 | 13.86 | 13.95 | 13.48 | 13.58 | 13.58 | 4,048,430 |
17 ene 2024 | 14.09 | 14.20 | 13.60 | 13.77 | 13.77 | 4,139,683 |
16 ene 2024 | 14.40 | 14.42 | 14.02 | 14.11 | 14.11 | 2,932,805 |
15 ene 2024 | 14.17 | 14.48 | 14.10 | 14.32 | 14.32 | 567,883 |
12 ene 2024 | 13.97 | 14.30 | 13.96 | 14.17 | 14.17 | 2,122,249 |
11 ene 2024 | 13.79 | 13.99 | 13.75 | 13.94 | 13.94 | 3,592,921 |
10 ene 2024 | 14.20 | 14.25 | 13.68 | 13.79 | 13.79 | 4,297,551 |
09 ene 2024 | 14.23 | 14.29 | 13.97 | 14.12 | 14.12 | 3,557,246 |
08 ene 2024 | 14.32 | 14.50 | 14.20 | 14.36 | 14.36 | 3,701,631 |
05 ene 2024 | 14.07 | 14.50 | 14.04 | 14.34 | 14.34 | 2,859,707 |
04 ene 2024 | 14.21 | 14.49 | 14.00 | 14.09 | 14.09 | 4,933,189 |
03 ene 2024 | 14.30 | 14.40 | 14.14 | 14.21 | 14.21 | 3,662,098 |
02 ene 2024 | 14.15 | 14.50 | 14.10 | 14.36 | 14.36 | 3,363,920 |
29 dic 2023 | 14.28 | 14.50 | 14.08 | 14.14 | 14.14 | 3,664,922 |
28 dic 2023 | 14.47 | 14.54 | 14.20 | 14.34 | 14.34 | 2,568,877 |
27 dic 2023 | 14.06 | 14.58 | 13.91 | 14.47 | 14.47 | 3,579,572 |
26 dic 2023 | 13.59 | 14.23 | 13.35 | 14.12 | 14.12 | 5,295,289 |
22 dic 2023 | 13.74 | 13.74 | 13.50 | 13.51 | 13.51 | 2,677,546 |
22 dic 2023 | 0.19608 Dividendo | |||||
21 dic 2023 | 13.62 | 13.99 | 13.62 | 13.75 | 13.55 | 2,748,735 |
20 dic 2023 | 13.68 | 13.91 | 13.63 | 13.70 | 13.50 | 4,020,452 |
19 dic 2023 | 13.60 | 13.75 | 13.50 | 13.65 | 13.46 | 4,715,536 |
18 dic 2023 | 13.53 | 13.66 | 13.48 | 13.60 | 13.41 | 4,407,184 |
15 dic 2023 | 13.45 | 13.70 | 13.10 | 13.52 | 13.33 | 5,837,752 |
14 dic 2023 | 13.22 | 13.49 | 12.97 | 13.43 | 13.24 | 26,488,460 |
13 dic 2023 | 13.26 | 13.26 | 12.87 | 13.19 | 13.00 | 5,030,872 |
11 dic 2023 | 13.42 | 13.45 | 13.16 | 13.23 | 13.04 | 4,683,734 |
08 dic 2023 | 13.67 | 13.67 | 13.28 | 13.39 | 13.20 | 6,048,680 |
07 dic 2023 | 13.74 | 13.89 | 13.60 | 13.67 | 13.48 | 3,283,272 |
06 dic 2023 | 13.72 | 13.85 | 13.52 | 13.77 | 13.57 | 11,859,496 |
05 dic 2023 | 13.86 | 13.86 | 13.55 | 13.68 | 13.48 | 4,433,910 |
04 dic 2023 | 14.18 | 14.23 | 13.72 | 13.87 | 13.67 | 4,636,794 |
01 dic 2023 | 14.07 | 14.28 | 13.88 | 14.16 | 13.96 | 4,255,085 |
30 nov 2023 | 14.27 | 14.38 | 14.03 | 14.16 | 13.96 | 14,379,211 |
29 nov 2023 | 14.34 | 14.51 | 14.09 | 14.26 | 14.06 | 4,825,310 |
28 nov 2023 | 14.56 | 14.68 | 14.08 | 14.22 | 14.02 | 7,103,358 |
27 nov 2023 | 14.75 | 14.80 | 14.36 | 14.43 | 14.22 | 7,564,850 |
24 nov 2023 | 14.70 | 14.95 | 14.62 | 14.80 | 14.59 | 2,554,005 |
23 nov 2023 | 14.64 | 14.73 | 14.45 | 14.61 | 14.40 | 2,919,283 |
22 nov 2023 | 14.51 | 14.94 | 14.51 | 14.70 | 14.49 | 3,597,034 |
21 nov 2023 | 14.10 | 14.69 | 14.01 | 14.51 | 14.30 | 4,360,426 |
17 nov 2023 | 14.14 | 14.27 | 14.00 | 14.12 | 13.92 | 3,747,370 |
16 nov 2023 | 13.90 | 14.16 | 13.85 | 14.06 | 13.86 | 3,836,641 |
15 nov 2023 | 13.88 | 14.00 | 13.78 | 13.91 | 13.71 | 3,936,208 |
14 nov 2023 | 13.96 | 14.14 | 13.68 | 13.83 | 13.63 | 4,618,609 |
13 nov 2023 | 14.27 | 14.30 | 13.84 | 13.89 | 13.69 | 3,536,752 |
10 nov 2023 | 14.33 | 14.49 | 14.22 | 14.28 | 14.08 | 3,365,513 |
09 nov 2023 | 14.39 | 14.59 | 14.14 | 14.39 | 14.18 | 3,097,114 |
08 nov 2023 | 14.56 | 14.80 | 14.32 | 14.39 | 14.18 | 4,030,051 |
07 nov 2023 | 14.40 | 14.86 | 14.32 | 14.64 | 14.43 | 4,191,044 |
06 nov 2023 | 14.10 | 14.69 | 14.06 | 14.51 | 14.30 | 4,021,951 |
03 nov 2023 | 13.72 | 14.47 | 13.64 | 14.15 | 13.95 | 3,786,557 |
01 nov 2023 | 13.52 | 13.60 | 13.30 | 13.59 | 13.40 | 5,451,420 |
31 oct 2023 | 13.49 | 13.66 | 13.40 | 13.42 | 13.23 | 3,671,634 |
30 oct 2023 | 13.27 | 13.69 | 13.26 | 13.55 | 13.36 | 3,351,688 |
27 oct 2023 | 13.30 | 13.49 | 13.20 | 13.32 | 13.13 | 2,475,819 |
26 oct 2023 | 13.11 | 13.43 | 13.10 | 13.36 | 13.17 | 2,494,443 |
25 oct 2023 | 13.19 | 13.50 | 12.93 | 13.02 | 12.83 | 4,386,572 |
24 oct 2023 | 13.01 | 13.50 | 12.91 | 13.08 | 12.89 | 4,754,082 |
*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. |