Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 may 2023 | 14.54 | 14.67 | 14.54 | 14.59 | 14.59 | 23,100 |
25 may 2023 | 14.55 | 14.55 | 14.47 | 14.47 | 14.47 | 40,000 |
24 may 2023 | 14.54 | 14.60 | 14.34 | 14.46 | 14.46 | 40,300 |
23 may 2023 | 14.70 | 14.81 | 14.61 | 14.61 | 14.61 | 39,500 |
22 may 2023 | 14.82 | 14.94 | 14.82 | 14.83 | 14.83 | 33,300 |
19 may 2023 | 14.93 | 14.93 | 14.81 | 14.87 | 14.87 | 49,200 |
18 may 2023 | 14.75 | 14.89 | 14.75 | 14.83 | 14.83 | 25,400 |
17 may 2023 | 14.85 | 14.85 | 14.62 | 14.83 | 14.83 | 23,400 |
16 may 2023 | 14.86 | 14.87 | 14.75 | 14.79 | 14.79 | 18,600 |
15 may 2023 | 14.78 | 14.83 | 14.74 | 14.82 | 14.82 | 18,000 |
12 may 2023 | 14.76 | 14.79 | 14.70 | 14.71 | 14.71 | 27,900 |
11 may 2023 | 14.70 | 14.73 | 14.66 | 14.73 | 14.73 | 20,100 |
10 may 2023 | 14.81 | 14.86 | 14.66 | 14.72 | 14.72 | 26,900 |
09 may 2023 | 14.87 | 14.87 | 14.71 | 14.72 | 14.72 | 35,300 |
09 may 2023 | 0.093 Dividendo | |||||
08 may 2023 | 14.93 | 14.94 | 14.85 | 14.91 | 14.82 | 42,400 |
05 may 2023 | 14.89 | 14.90 | 14.79 | 14.87 | 14.78 | 21,400 |
04 may 2023 | 14.72 | 14.78 | 14.71 | 14.76 | 14.67 | 43,900 |
03 may 2023 | 14.90 | 14.95 | 14.75 | 14.75 | 14.66 | 41,300 |
02 may 2023 | 15.06 | 15.07 | 14.79 | 14.83 | 14.74 | 30,700 |
01 may 2023 | 15.10 | 15.15 | 15.06 | 15.08 | 14.99 | 39,700 |
28 abr 2023 | 14.98 | 15.10 | 14.98 | 15.06 | 14.97 | 45,700 |
27 abr 2023 | 14.91 | 15.03 | 14.89 | 15.03 | 14.94 | 28,300 |
26 abr 2023 | 14.90 | 14.92 | 14.75 | 14.78 | 14.69 | 36,300 |
25 abr 2023 | 15.17 | 15.17 | 14.85 | 14.85 | 14.76 | 29,700 |
24 abr 2023 | 15.19 | 15.29 | 15.18 | 15.22 | 15.13 | 27,500 |
21 abr 2023 | 15.18 | 15.22 | 15.12 | 15.18 | 15.09 | 30,300 |
20 abr 2023 | 15.18 | 15.27 | 15.08 | 15.13 | 15.04 | 19,100 |
19 abr 2023 | 15.28 | 15.29 | 15.21 | 15.21 | 15.12 | 13,100 |
18 abr 2023 | 15.28 | 15.39 | 15.25 | 15.35 | 15.25 | 38,000 |
17 abr 2023 | 15.29 | 15.32 | 15.19 | 15.28 | 15.18 | 46,300 |
14 abr 2023 | 15.27 | 15.39 | 15.19 | 15.28 | 15.18 | 24,100 |
13 abr 2023 | 15.15 | 15.28 | 15.15 | 15.26 | 15.16 | 36,200 |
12 abr 2023 | 15.21 | 15.28 | 15.06 | 15.10 | 15.01 | 46,800 |
11 abr 2023 | 15.20 | 15.28 | 15.13 | 15.13 | 15.04 | 45,400 |
10 abr 2023 | 15.09 | 15.20 | 15.05 | 15.19 | 15.10 | 42,400 |
10 abr 2023 | 0.093 Dividendo | |||||
06 abr 2023 | 15.19 | 15.31 | 15.14 | 15.24 | 15.05 | 19,900 |
05 abr 2023 | 15.29 | 15.36 | 15.14 | 15.18 | 14.99 | 31,800 |
04 abr 2023 | 15.56 | 15.56 | 15.28 | 15.30 | 15.11 | 26,700 |
03 abr 2023 | 15.43 | 15.51 | 15.41 | 15.50 | 15.31 | 21,700 |
31 mar 2023 | 15.31 | 15.47 | 15.19 | 15.43 | 15.24 | 43,100 |
30 mar 2023 | 15.15 | 15.32 | 15.09 | 15.25 | 15.06 | 84,100 |
29 mar 2023 | 15.05 | 15.09 | 14.98 | 15.04 | 14.85 | 17,600 |
28 mar 2023 | 14.95 | 14.98 | 14.87 | 14.90 | 14.72 | 21,000 |
27 mar 2023 | 14.98 | 15.08 | 14.89 | 14.93 | 14.75 | 19,900 |
24 mar 2023 | 14.78 | 14.88 | 14.69 | 14.85 | 14.67 | 31,300 |
23 mar 2023 | 14.92 | 15.18 | 14.70 | 14.82 | 14.64 | 37,200 |
22 mar 2023 | 15.02 | 15.21 | 14.82 | 14.86 | 14.68 | 31,500 |
21 mar 2023 | 14.94 | 15.04 | 14.89 | 14.98 | 14.80 | 23,800 |
20 mar 2023 | 14.84 | 15.02 | 14.73 | 14.81 | 14.63 | 31,900 |
17 mar 2023 | 15.00 | 15.00 | 14.65 | 14.76 | 14.58 | 31,900 |
16 mar 2023 | 14.73 | 15.14 | 14.64 | 15.05 | 14.86 | 42,500 |
15 mar 2023 | 14.40 | 15.23 | 14.22 | 14.83 | 14.65 | 169,900 |
14 mar 2023 | 14.58 | 14.72 | 14.57 | 14.64 | 14.46 | 21,200 |
13 mar 2023 | 14.46 | 14.66 | 14.30 | 14.46 | 14.28 | 51,000 |
10 mar 2023 | 14.97 | 15.01 | 14.60 | 14.65 | 14.47 | 52,700 |
09 mar 2023 | 15.22 | 15.35 | 14.97 | 15.01 | 14.83 | 18,500 |
08 mar 2023 | 15.29 | 15.38 | 15.24 | 15.26 | 15.07 | 22,400 |
08 mar 2023 | 0.093 Dividendo | |||||
07 mar 2023 | 15.91 | 15.91 | 15.40 | 15.42 | 15.14 | 52,000 |
06 mar 2023 | 15.78 | 15.90 | 15.72 | 15.90 | 15.61 | 23,700 |
03 mar 2023 | 15.54 | 15.75 | 15.49 | 15.71 | 15.42 | 35,900 |
02 mar 2023 | 15.26 | 15.48 | 15.26 | 15.46 | 15.18 | 12,800 |
01 mar 2023 | 15.35 | 15.40 | 15.25 | 15.31 | 15.03 | 12,000 |
28 feb 2023 | 15.26 | 15.40 | 15.26 | 15.32 | 15.04 | 18,200 |
27 feb 2023 | 15.27 | 15.43 | 15.27 | 15.31 | 15.03 | 33,400 |
24 feb 2023 | 15.51 | 15.51 | 15.22 | 15.30 | 15.02 | 25,800 |
23 feb 2023 | 15.63 | 15.65 | 15.44 | 15.56 | 15.28 | 28,400 |
22 feb 2023 | 15.58 | 15.88 | 15.44 | 15.50 | 15.22 | 37,900 |
21 feb 2023 | 15.66 | 15.73 | 15.52 | 15.56 | 15.28 | 32,800 |
17 feb 2023 | 15.72 | 15.87 | 15.69 | 15.80 | 15.51 | 23,600 |
16 feb 2023 | 16.08 | 16.08 | 15.78 | 15.80 | 15.51 | 25,800 |
15 feb 2023 | 15.91 | 16.06 | 15.83 | 16.05 | 15.76 | 28,600 |
14 feb 2023 | 15.90 | 16.01 | 15.86 | 15.99 | 15.70 | 27,700 |
13 feb 2023 | 15.73 | 16.00 | 15.73 | 15.93 | 15.64 | 39,400 |
10 feb 2023 | 15.50 | 15.78 | 15.42 | 15.76 | 15.47 | 36,100 |
09 feb 2023 | 15.90 | 15.99 | 15.55 | 15.56 | 15.28 | 43,500 |
08 feb 2023 | 15.81 | 15.85 | 15.68 | 15.80 | 15.51 | 50,700 |
08 feb 2023 | 0.093 Dividendo | |||||
07 feb 2023 | 15.79 | 15.97 | 15.73 | 15.96 | 15.58 | 33,200 |
06 feb 2023 | 15.97 | 16.07 | 15.83 | 15.86 | 15.48 | 38,300 |
03 feb 2023 | 16.21 | 16.42 | 16.10 | 16.11 | 15.72 | 42,400 |
02 feb 2023 | 16.39 | 16.48 | 16.34 | 16.43 | 16.04 | 30,800 |
01 feb 2023 | 16.03 | 16.35 | 15.98 | 16.27 | 15.88 | 31,400 |
31 ene 2023 | 15.79 | 16.05 | 15.79 | 16.03 | 15.65 | 25,300 |
30 ene 2023 | 15.91 | 15.91 | 15.73 | 15.77 | 15.39 | 50,700 |
27 ene 2023 | 15.78 | 15.95 | 15.78 | 15.87 | 15.49 | 25,000 |
26 ene 2023 | 15.87 | 15.90 | 15.76 | 15.85 | 15.47 | 30,900 |
25 ene 2023 | 15.73 | 15.82 | 15.61 | 15.76 | 15.38 | 41,600 |
24 ene 2023 | 15.87 | 15.91 | 15.62 | 15.80 | 15.42 | 51,600 |
23 ene 2023 | 15.65 | 15.80 | 15.60 | 15.78 | 15.40 | 41,000 |
20 ene 2023 | 15.40 | 15.58 | 15.32 | 15.58 | 15.21 | 43,800 |
19 ene 2023 | 15.42 | 15.42 | 15.34 | 15.35 | 14.98 | 31,900 |
18 ene 2023 | 15.52 | 15.65 | 15.41 | 15.43 | 15.06 | 47,500 |
17 ene 2023 | 15.43 | 15.47 | 15.36 | 15.44 | 15.07 | 37,400 |
13 ene 2023 | 15.21 | 15.39 | 15.21 | 15.39 | 15.02 | 31,500 |
12 ene 2023 | 15.35 | 15.47 | 15.25 | 15.31 | 14.94 | 37,000 |
11 ene 2023 | 15.15 | 15.29 | 15.15 | 15.25 | 14.88 | 56,900 |
10 ene 2023 | 14.94 | 15.10 | 14.91 | 15.07 | 14.71 | 49,600 |
*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. |