Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 14.95 | 15.02 | 14.84 | 14.90 | 14.90 | 30,500 |
18 abr 2024 | 15.00 | 15.11 | 14.94 | 14.95 | 14.95 | 33,100 |
17 abr 2024 | 15.06 | 15.11 | 14.96 | 14.98 | 14.98 | 33,300 |
16 abr 2024 | 15.01 | 15.06 | 14.95 | 14.95 | 14.95 | 37,800 |
15 abr 2024 | 15.33 | 15.39 | 15.00 | 15.03 | 15.03 | 29,100 |
12 abr 2024 | 15.52 | 15.52 | 15.21 | 15.22 | 15.22 | 42,000 |
11 abr 2024 | 15.63 | 15.67 | 15.53 | 15.62 | 15.62 | 52,000 |
10 abr 2024 | 15.77 | 15.77 | 15.53 | 15.59 | 15.59 | 48,900 |
10 abr 2024 | 0.105 Dividendo | |||||
09 abr 2024 | 16.00 | 16.02 | 15.91 | 15.92 | 15.81 | 47,100 |
08 abr 2024 | 15.95 | 15.98 | 15.91 | 15.94 | 15.83 | 17,800 |
05 abr 2024 | 15.81 | 15.96 | 15.77 | 15.86 | 15.76 | 33,500 |
04 abr 2024 | 16.09 | 16.32 | 15.77 | 15.79 | 15.69 | 22,700 |
03 abr 2024 | 15.98 | 16.11 | 15.92 | 15.96 | 15.85 | 81,700 |
02 abr 2024 | 16.01 | 16.01 | 15.91 | 15.93 | 15.82 | 34,100 |
01 abr 2024 | 16.34 | 16.34 | 16.17 | 16.19 | 16.08 | 25,300 |
28 mar 2024 | 16.30 | 16.41 | 16.25 | 16.33 | 16.22 | 43,200 |
27 mar 2024 | 16.36 | 16.42 | 16.25 | 16.28 | 16.17 | 36,800 |
26 mar 2024 | 16.12 | 16.68 | 16.12 | 16.29 | 16.18 | 69,900 |
25 mar 2024 | 16.26 | 16.26 | 16.10 | 16.10 | 15.99 | 26,200 |
22 mar 2024 | 16.68 | 16.68 | 16.27 | 16.33 | 16.22 | 42,500 |
21 mar 2024 | 16.44 | 16.60 | 16.41 | 16.60 | 16.49 | 37,800 |
20 mar 2024 | 16.37 | 16.42 | 16.22 | 16.35 | 16.24 | 36,200 |
19 mar 2024 | 16.28 | 16.38 | 16.21 | 16.38 | 16.27 | 85,000 |
18 mar 2024 | 16.16 | 16.34 | 16.12 | 16.28 | 16.17 | 35,800 |
15 mar 2024 | 16.37 | 16.38 | 16.06 | 16.08 | 15.97 | 36,500 |
14 mar 2024 | 16.31 | 16.46 | 16.30 | 16.33 | 16.22 | 57,700 |
13 mar 2024 | 16.18 | 16.32 | 16.17 | 16.31 | 16.20 | 72,900 |
12 mar 2024 | 16.00 | 16.15 | 16.00 | 16.14 | 16.03 | 23,300 |
11 mar 2024 | 15.91 | 15.99 | 15.91 | 15.97 | 15.86 | 15,600 |
11 mar 2024 | 0.105 Dividendo | |||||
08 mar 2024 | 16.20 | 16.25 | 16.01 | 16.10 | 15.89 | 27,500 |
07 mar 2024 | 16.28 | 16.28 | 16.07 | 16.11 | 15.90 | 35,100 |
06 mar 2024 | 15.96 | 16.00 | 15.92 | 15.95 | 15.74 | 13,600 |
05 mar 2024 | 15.96 | 16.05 | 15.79 | 15.81 | 15.60 | 19,000 |
04 mar 2024 | 15.97 | 16.03 | 15.92 | 16.02 | 15.81 | 64,000 |
01 mar 2024 | 15.84 | 16.03 | 15.83 | 16.01 | 15.80 | 30,000 |
29 feb 2024 | 15.79 | 15.87 | 15.74 | 15.81 | 15.60 | 30,500 |
28 feb 2024 | 15.64 | 15.78 | 15.63 | 15.77 | 15.56 | 55,100 |
27 feb 2024 | 15.60 | 15.76 | 15.60 | 15.72 | 15.51 | 40,400 |
26 feb 2024 | 15.81 | 15.81 | 15.69 | 15.70 | 15.49 | 23,100 |
23 feb 2024 | 15.72 | 15.86 | 15.72 | 15.79 | 15.58 | 43,800 |
22 feb 2024 | 15.79 | 15.87 | 15.72 | 15.83 | 15.62 | 23,100 |
21 feb 2024 | 15.50 | 15.58 | 15.47 | 15.55 | 15.35 | 29,700 |
20 feb 2024 | 15.63 | 15.64 | 15.45 | 15.47 | 15.27 | 49,100 |
16 feb 2024 | 15.67 | 15.76 | 15.66 | 15.68 | 15.47 | 16,300 |
15 feb 2024 | 15.66 | 15.76 | 15.66 | 15.73 | 15.52 | 24,700 |
14 feb 2024 | 15.49 | 15.67 | 15.49 | 15.62 | 15.42 | 17,900 |
13 feb 2024 | 15.67 | 15.67 | 15.32 | 15.42 | 15.22 | 35,100 |
12 feb 2024 | 15.76 | 15.85 | 15.53 | 15.73 | 15.52 | 60,600 |
12 feb 2024 | 0.105 Dividendo | |||||
09 feb 2024 | 15.69 | 15.83 | 15.67 | 15.83 | 15.52 | 35,500 |
08 feb 2024 | 15.76 | 15.76 | 15.63 | 15.67 | 15.36 | 26,100 |
07 feb 2024 | 15.65 | 15.73 | 15.53 | 15.72 | 15.41 | 60,600 |
06 feb 2024 | 15.38 | 15.57 | 15.33 | 15.57 | 15.26 | 61,300 |
05 feb 2024 | 15.28 | 15.39 | 15.19 | 15.34 | 15.04 | 40,400 |
02 feb 2024 | 15.39 | 15.44 | 15.05 | 15.33 | 15.03 | 52,400 |
01 feb 2024 | 15.33 | 15.48 | 15.30 | 15.37 | 15.07 | 32,900 |
31 ene 2024 | 15.55 | 15.55 | 15.33 | 15.35 | 15.05 | 28,300 |
30 ene 2024 | 15.41 | 15.53 | 15.41 | 15.50 | 15.20 | 28,500 |
29 ene 2024 | 15.41 | 15.45 | 15.35 | 15.45 | 15.15 | 48,100 |
26 ene 2024 | 15.50 | 15.50 | 15.32 | 15.37 | 15.07 | 34,300 |
25 ene 2024 | 15.38 | 15.46 | 15.36 | 15.43 | 15.13 | 134,000 |
24 ene 2024 | 15.42 | 15.42 | 15.26 | 15.33 | 15.03 | 42,800 |
23 ene 2024 | 15.14 | 15.25 | 15.07 | 15.22 | 14.92 | 31,800 |
22 ene 2024 | 15.19 | 15.28 | 15.10 | 15.10 | 14.80 | 30,300 |
19 ene 2024 | 15.13 | 15.20 | 15.10 | 15.14 | 14.84 | 40,400 |
18 ene 2024 | 15.15 | 15.15 | 15.00 | 15.06 | 14.76 | 28,300 |
17 ene 2024 | 14.90 | 15.08 | 14.90 | 15.05 | 14.75 | 70,200 |
16 ene 2024 | 15.16 | 15.16 | 15.00 | 15.08 | 14.78 | 82,900 |
12 ene 2024 | 15.24 | 15.24 | 15.10 | 15.14 | 14.84 | 42,100 |
11 ene 2024 | 15.49 | 15.49 | 15.06 | 15.19 | 14.89 | 21,800 |
10 ene 2024 | 15.08 | 15.20 | 15.01 | 15.18 | 14.88 | 50,200 |
10 ene 2024 | 0.105 Dividendo | |||||
09 ene 2024 | 15.02 | 15.14 | 15.02 | 15.14 | 14.74 | 55,400 |
08 ene 2024 | 14.93 | 15.11 | 14.93 | 15.06 | 14.66 | 57,900 |
05 ene 2024 | 14.92 | 15.22 | 14.87 | 14.90 | 14.51 | 29,000 |
04 ene 2024 | 14.94 | 15.07 | 14.91 | 14.91 | 14.52 | 41,000 |
03 ene 2024 | 15.14 | 15.23 | 14.96 | 14.96 | 14.56 | 108,400 |
02 ene 2024 | 15.22 | 15.30 | 15.12 | 15.16 | 14.76 | 13,600 |
29 dic 2023 | 15.40 | 15.42 | 15.27 | 15.32 | 14.92 | 25,600 |
28 dic 2023 | 15.42 | 15.43 | 15.39 | 15.41 | 15.00 | 25,700 |
27 dic 2023 | 15.26 | 15.37 | 15.26 | 15.34 | 14.93 | 18,900 |
26 dic 2023 | 15.20 | 15.33 | 15.20 | 15.30 | 14.90 | 30,600 |
22 dic 2023 | 15.24 | 15.35 | 15.20 | 15.21 | 14.81 | 41,900 |
21 dic 2023 | 15.19 | 15.27 | 15.13 | 15.18 | 14.78 | 23,900 |
20 dic 2023 | 15.30 | 15.34 | 15.04 | 15.05 | 14.65 | 27,800 |
19 dic 2023 | 15.22 | 15.35 | 15.22 | 15.26 | 14.86 | 30,600 |
18 dic 2023 | 15.20 | 15.22 | 15.11 | 15.20 | 14.80 | 46,000 |
15 dic 2023 | 15.08 | 15.13 | 15.05 | 15.06 | 14.66 | 18,900 |
14 dic 2023 | 14.99 | 15.12 | 14.99 | 15.09 | 14.69 | 38,600 |
13 dic 2023 | 14.70 | 14.93 | 14.70 | 14.92 | 14.53 | 38,500 |
12 dic 2023 | 14.63 | 14.74 | 14.63 | 14.70 | 14.31 | 47,500 |
11 dic 2023 | 14.64 | 14.67 | 14.61 | 14.66 | 14.27 | 30,700 |
11 dic 2023 | 0.093 Dividendo | |||||
08 dic 2023 | 14.74 | 14.76 | 14.64 | 14.71 | 14.23 | 78,900 |
07 dic 2023 | 14.76 | 14.83 | 14.68 | 14.81 | 14.33 | 19,400 |
06 dic 2023 | 14.71 | 14.80 | 14.66 | 14.69 | 14.21 | 32,900 |
05 dic 2023 | 14.63 | 14.71 | 14.63 | 14.68 | 14.20 | 34,200 |
04 dic 2023 | 14.61 | 14.70 | 14.61 | 14.69 | 14.21 | 37,400 |
*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. |