Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 dic 2023 | 14.74 | 14.76 | 14.64 | 14.71 | 14.71 | 78,900 |
07 dic 2023 | 14.76 | 14.83 | 14.68 | 14.81 | 14.81 | 19,400 |
06 dic 2023 | 14.71 | 14.80 | 14.66 | 14.69 | 14.69 | 32,900 |
05 dic 2023 | 14.63 | 14.71 | 14.63 | 14.68 | 14.68 | 34,200 |
04 dic 2023 | 14.61 | 14.70 | 14.61 | 14.69 | 14.69 | 37,400 |
01 dic 2023 | 14.56 | 14.71 | 14.56 | 14.68 | 14.68 | 28,800 |
30 nov 2023 | 14.63 | 14.66 | 14.54 | 14.57 | 14.57 | 36,000 |
29 nov 2023 | 14.66 | 14.79 | 14.62 | 14.63 | 14.63 | 41,700 |
28 nov 2023 | 14.62 | 14.70 | 14.58 | 14.60 | 14.60 | 38,300 |
27 nov 2023 | 14.59 | 14.69 | 14.58 | 14.69 | 14.69 | 33,600 |
24 nov 2023 | 14.58 | 14.64 | 14.56 | 14.64 | 14.64 | 10,300 |
22 nov 2023 | 14.53 | 14.66 | 14.52 | 14.56 | 14.56 | 33,400 |
21 nov 2023 | 14.42 | 14.46 | 14.38 | 14.44 | 14.44 | 26,300 |
20 nov 2023 | 14.20 | 14.48 | 14.20 | 14.47 | 14.47 | 41,300 |
17 nov 2023 | 14.20 | 14.25 | 14.18 | 14.24 | 14.24 | 27,000 |
16 nov 2023 | 14.13 | 14.22 | 14.13 | 14.16 | 14.16 | 36,400 |
15 nov 2023 | 14.07 | 14.22 | 14.07 | 14.13 | 14.13 | 49,700 |
14 nov 2023 | 13.85 | 14.07 | 13.72 | 14.07 | 14.07 | 44,300 |
13 nov 2023 | 13.61 | 13.73 | 13.61 | 13.63 | 13.63 | 51,100 |
10 nov 2023 | 13.45 | 13.68 | 13.43 | 13.67 | 13.67 | 16,800 |
09 nov 2023 | 13.54 | 13.57 | 13.36 | 13.38 | 13.38 | 28,000 |
09 nov 2023 | 0.093 Dividendo | |||||
08 nov 2023 | 13.71 | 13.71 | 13.50 | 13.55 | 13.46 | 46,700 |
07 nov 2023 | 13.52 | 13.79 | 13.50 | 13.65 | 13.56 | 56,600 |
06 nov 2023 | 13.71 | 13.72 | 13.28 | 13.49 | 13.40 | 66,900 |
03 nov 2023 | 13.54 | 13.74 | 13.54 | 13.63 | 13.54 | 24,600 |
02 nov 2023 | 13.27 | 13.47 | 13.27 | 13.46 | 13.37 | 32,400 |
01 nov 2023 | 13.01 | 13.13 | 13.01 | 13.10 | 13.01 | 40,300 |
31 oct 2023 | 12.92 | 13.11 | 12.90 | 12.98 | 12.89 | 35,200 |
30 oct 2023 | 12.76 | 12.92 | 12.75 | 12.90 | 12.81 | 37,300 |
27 oct 2023 | 12.78 | 12.84 | 12.66 | 12.68 | 12.59 | 38,100 |
26 oct 2023 | 12.84 | 12.88 | 12.71 | 12.72 | 12.63 | 35,800 |
25 oct 2023 | 12.99 | 13.02 | 12.86 | 12.88 | 12.79 | 36,700 |
24 oct 2023 | 13.10 | 13.23 | 13.05 | 13.10 | 13.01 | 26,100 |
23 oct 2023 | 12.97 | 13.08 | 12.95 | 12.99 | 12.90 | 33,800 |
20 oct 2023 | 13.19 | 13.29 | 12.98 | 13.01 | 12.92 | 43,500 |
19 oct 2023 | 13.39 | 13.43 | 13.17 | 13.18 | 13.09 | 52,800 |
18 oct 2023 | 13.55 | 13.58 | 13.38 | 13.41 | 13.32 | 30,000 |
17 oct 2023 | 13.58 | 13.65 | 13.53 | 13.57 | 13.48 | 34,900 |
16 oct 2023 | 13.58 | 13.73 | 13.58 | 13.63 | 13.54 | 32,600 |
13 oct 2023 | 13.72 | 13.80 | 13.52 | 13.57 | 13.48 | 25,700 |
12 oct 2023 | 13.87 | 13.96 | 13.68 | 13.68 | 13.59 | 20,900 |
11 oct 2023 | 13.82 | 13.88 | 13.78 | 13.85 | 13.75 | 15,200 |
11 oct 2023 | 0.093 Dividendo | |||||
10 oct 2023 | 13.87 | 14.00 | 13.85 | 13.87 | 13.68 | 25,900 |
09 oct 2023 | 13.80 | 13.86 | 13.70 | 13.84 | 13.65 | 14,200 |
06 oct 2023 | 13.49 | 13.86 | 13.49 | 13.81 | 13.62 | 22,700 |
05 oct 2023 | 13.65 | 13.65 | 13.53 | 13.59 | 13.41 | 22,600 |
04 oct 2023 | 13.52 | 13.64 | 13.48 | 13.59 | 13.41 | 23,700 |
03 oct 2023 | 13.62 | 13.70 | 13.45 | 13.47 | 13.29 | 33,200 |
02 oct 2023 | 13.81 | 13.86 | 13.71 | 13.76 | 13.57 | 23,300 |
29 sept 2023 | 13.91 | 13.91 | 13.71 | 13.84 | 13.65 | 17,200 |
28 sept 2023 | 13.70 | 13.81 | 13.66 | 13.76 | 13.57 | 30,700 |
27 sept 2023 | 13.72 | 13.72 | 13.56 | 13.68 | 13.50 | 17,800 |
26 sept 2023 | 13.93 | 13.93 | 13.51 | 13.69 | 13.50 | 71,900 |
25 sept 2023 | 13.94 | 13.94 | 13.80 | 13.89 | 13.70 | 23,100 |
22 sept 2023 | 14.12 | 14.12 | 13.75 | 13.89 | 13.70 | 33,600 |
21 sept 2023 | 13.99 | 14.00 | 13.90 | 13.98 | 13.79 | 39,700 |
20 sept 2023 | 14.15 | 14.25 | 14.11 | 14.12 | 13.93 | 19,300 |
19 sept 2023 | 14.15 | 14.22 | 14.06 | 14.14 | 13.95 | 25,900 |
18 sept 2023 | 14.12 | 14.19 | 14.12 | 14.15 | 13.96 | 23,600 |
15 sept 2023 | 14.29 | 14.35 | 14.15 | 14.16 | 13.97 | 28,600 |
14 sept 2023 | 14.34 | 14.34 | 14.25 | 14.34 | 14.15 | 44,200 |
13 sept 2023 | 14.28 | 14.30 | 14.22 | 14.23 | 14.04 | 24,200 |
12 sept 2023 | 14.28 | 14.33 | 14.26 | 14.28 | 14.09 | 33,000 |
11 sept 2023 | 14.36 | 14.40 | 14.32 | 14.33 | 14.14 | 33,700 |
11 sept 2023 | 0.093 Dividendo | |||||
08 sept 2023 | 14.38 | 14.47 | 14.33 | 14.39 | 14.10 | 26,600 |
07 sept 2023 | 14.40 | 14.47 | 14.31 | 14.38 | 14.09 | 19,800 |
06 sept 2023 | 14.62 | 14.62 | 14.48 | 14.48 | 14.19 | 30,600 |
05 sept 2023 | 14.71 | 14.76 | 14.65 | 14.67 | 14.38 | 33,000 |
01 sept 2023 | 15.01 | 15.01 | 14.73 | 14.76 | 14.47 | 53,100 |
31 ago 2023 | 15.00 | 15.01 | 14.94 | 14.95 | 14.65 | 17,500 |
30 ago 2023 | 14.99 | 15.01 | 14.95 | 14.96 | 14.66 | 13,200 |
29 ago 2023 | 14.81 | 14.99 | 14.81 | 14.97 | 14.67 | 17,500 |
28 ago 2023 | 14.75 | 14.83 | 14.75 | 14.81 | 14.52 | 16,100 |
25 ago 2023 | 14.65 | 14.75 | 14.59 | 14.67 | 14.38 | 17,200 |
24 ago 2023 | 14.81 | 14.83 | 14.58 | 14.58 | 14.29 | 17,300 |
23 ago 2023 | 14.62 | 14.75 | 14.62 | 14.74 | 14.45 | 9,900 |
22 ago 2023 | 14.73 | 14.75 | 14.54 | 14.55 | 14.26 | 33,500 |
21 ago 2023 | 14.61 | 14.65 | 14.59 | 14.62 | 14.33 | 31,300 |
18 ago 2023 | 14.56 | 14.63 | 14.56 | 14.62 | 14.33 | 14,900 |
17 ago 2023 | 14.81 | 14.89 | 14.64 | 14.65 | 14.36 | 14,900 |
16 ago 2023 | 14.86 | 14.89 | 14.76 | 14.76 | 14.47 | 27,600 |
15 ago 2023 | 15.01 | 15.01 | 14.92 | 14.94 | 14.64 | 40,800 |
14 ago 2023 | 15.07 | 15.19 | 15.02 | 15.07 | 14.77 | 40,400 |
11 ago 2023 | 15.18 | 15.22 | 15.12 | 15.14 | 14.84 | 21,400 |
10 ago 2023 | 15.24 | 15.39 | 15.16 | 15.18 | 14.88 | 15,500 |
10 ago 2023 | 0.093 Dividendo | |||||
09 ago 2023 | 15.27 | 15.28 | 15.20 | 15.23 | 14.84 | 26,900 |
08 ago 2023 | 15.24 | 15.26 | 15.15 | 15.24 | 14.85 | 28,400 |
07 ago 2023 | 15.26 | 15.33 | 15.21 | 15.32 | 14.92 | 26,300 |
04 ago 2023 | 15.25 | 15.37 | 15.11 | 15.11 | 14.72 | 26,100 |
03 ago 2023 | 15.24 | 15.33 | 15.23 | 15.25 | 14.86 | 25,300 |
02 ago 2023 | 15.50 | 15.50 | 15.23 | 15.27 | 14.87 | 14,600 |
01 ago 2023 | 15.67 | 15.67 | 15.54 | 15.57 | 15.17 | 21,200 |
31 jul 2023 | 15.71 | 15.76 | 15.63 | 15.69 | 15.28 | 48,200 |
28 jul 2023 | 15.64 | 15.74 | 15.61 | 15.69 | 15.28 | 23,000 |
27 jul 2023 | 15.74 | 15.82 | 15.53 | 15.53 | 15.13 | 49,500 |
26 jul 2023 | 15.68 | 15.79 | 15.68 | 15.71 | 15.30 | 34,500 |
*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. |