Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 15.93 | 15.99 | 15.72 | 15.85 | 15.85 | 53,144 |
16 may 2024 | 16.03 | 16.15 | 15.78 | 15.79 | 15.79 | 58,100 |
15 may 2024 | 16.11 | 16.11 | 15.87 | 15.97 | 15.97 | 62,100 |
14 may 2024 | 15.87 | 16.03 | 15.81 | 15.94 | 15.94 | 74,400 |
13 may 2024 | 16.02 | 16.02 | 15.68 | 15.69 | 15.69 | 67,600 |
10 may 2024 | 16.08 | 16.13 | 15.82 | 15.89 | 15.89 | 92,800 |
09 may 2024 | 15.90 | 16.15 | 15.71 | 16.07 | 16.07 | 138,400 |
08 may 2024 | 15.20 | 15.87 | 15.18 | 15.87 | 15.87 | 116,800 |
07 may 2024 | 15.32 | 15.54 | 15.21 | 15.22 | 15.22 | 108,000 |
06 may 2024 | 15.28 | 15.63 | 15.25 | 15.32 | 15.32 | 126,400 |
03 may 2024 | 14.93 | 15.50 | 14.93 | 15.28 | 15.28 | 104,900 |
03 may 2024 | 0.05 Dividendo | |||||
02 may 2024 | 14.72 | 14.97 | 14.69 | 14.92 | 14.87 | 68,100 |
01 may 2024 | 14.52 | 14.88 | 14.52 | 14.72 | 14.67 | 93,600 |
30 abr 2024 | 14.90 | 14.99 | 14.50 | 14.60 | 14.55 | 91,300 |
29 abr 2024 | 14.79 | 15.07 | 14.75 | 15.01 | 14.96 | 95,900 |
26 abr 2024 | 15.35 | 15.35 | 14.42 | 14.77 | 14.72 | 112,400 |
25 abr 2024 | 14.66 | 15.26 | 14.05 | 15.18 | 15.13 | 119,700 |
24 abr 2024 | 14.57 | 14.91 | 14.50 | 14.59 | 14.54 | 98,000 |
23 abr 2024 | 14.55 | 14.74 | 14.47 | 14.52 | 14.47 | 86,900 |
22 abr 2024 | 14.67 | 14.73 | 14.50 | 14.52 | 14.47 | 85,500 |
19 abr 2024 | 14.47 | 15.16 | 14.47 | 14.70 | 14.65 | 121,700 |
18 abr 2024 | 13.97 | 14.08 | 13.89 | 13.99 | 13.94 | 102,500 |
17 abr 2024 | 14.21 | 14.32 | 13.95 | 13.97 | 13.92 | 87,400 |
16 abr 2024 | 14.11 | 14.35 | 14.09 | 14.18 | 14.13 | 94,400 |
15 abr 2024 | 14.62 | 14.72 | 14.12 | 14.17 | 14.12 | 99,400 |
12 abr 2024 | 14.66 | 14.92 | 14.56 | 14.63 | 14.58 | 50,400 |
11 abr 2024 | 14.56 | 14.80 | 14.52 | 14.75 | 14.70 | 48,600 |
10 abr 2024 | 14.54 | 14.70 | 14.23 | 14.59 | 14.54 | 87,800 |
09 abr 2024 | 15.13 | 15.17 | 14.81 | 14.84 | 14.79 | 52,000 |
08 abr 2024 | 15.37 | 15.43 | 15.08 | 15.09 | 15.04 | 52,200 |
05 abr 2024 | 15.08 | 15.30 | 15.08 | 15.26 | 15.21 | 45,300 |
04 abr 2024 | 15.29 | 15.44 | 15.09 | 15.17 | 15.12 | 73,400 |
03 abr 2024 | 14.76 | 15.22 | 14.76 | 15.21 | 15.16 | 73,000 |
02 abr 2024 | 15.10 | 15.10 | 14.73 | 14.86 | 14.81 | 71,400 |
01 abr 2024 | 15.19 | 15.34 | 15.11 | 15.20 | 15.15 | 58,200 |
28 mar 2024 | 15.04 | 15.32 | 15.02 | 15.12 | 15.07 | 75,400 |
27 mar 2024 | 14.89 | 15.06 | 14.76 | 15.04 | 14.99 | 63,600 |
26 mar 2024 | 15.00 | 15.05 | 14.69 | 14.76 | 14.71 | 87,200 |
25 mar 2024 | 15.25 | 15.28 | 14.85 | 14.87 | 14.82 | 51,300 |
22 mar 2024 | 15.48 | 15.57 | 15.21 | 15.21 | 15.16 | 71,500 |
21 mar 2024 | 15.13 | 15.55 | 15.00 | 15.47 | 15.42 | 94,800 |
20 mar 2024 | 14.67 | 15.19 | 14.64 | 15.18 | 15.13 | 113,900 |
19 mar 2024 | 14.16 | 14.78 | 14.16 | 14.74 | 14.69 | 109,900 |
18 mar 2024 | 14.30 | 14.36 | 14.15 | 14.16 | 14.11 | 74,500 |
15 mar 2024 | 14.12 | 14.38 | 14.09 | 14.30 | 14.25 | 139,500 |
14 mar 2024 | 14.25 | 14.34 | 14.10 | 14.23 | 14.18 | 78,600 |
13 mar 2024 | 14.17 | 14.34 | 14.13 | 14.25 | 14.20 | 103,200 |
12 mar 2024 | 14.20 | 14.34 | 14.08 | 14.15 | 14.10 | 75,800 |
11 mar 2024 | 14.24 | 14.27 | 14.03 | 14.20 | 14.15 | 112,100 |
08 mar 2024 | 14.39 | 14.73 | 14.27 | 14.30 | 14.25 | 66,700 |
07 mar 2024 | 14.39 | 14.50 | 14.13 | 14.22 | 14.17 | 75,700 |
06 mar 2024 | 14.11 | 14.34 | 14.00 | 14.33 | 14.28 | 83,200 |
05 mar 2024 | 14.22 | 14.33 | 14.01 | 14.03 | 13.98 | 83,200 |
04 mar 2024 | 14.39 | 14.51 | 14.28 | 14.35 | 14.30 | 70,100 |
01 mar 2024 | 14.52 | 14.58 | 14.27 | 14.41 | 14.36 | 75,800 |
29 feb 2024 | 14.47 | 14.70 | 14.34 | 14.43 | 14.38 | 109,600 |
28 feb 2024 | 14.45 | 14.54 | 14.20 | 14.24 | 14.19 | 61,900 |
27 feb 2024 | 14.55 | 14.70 | 14.43 | 14.53 | 14.48 | 90,700 |
26 feb 2024 | 14.32 | 14.74 | 14.32 | 14.46 | 14.41 | 119,400 |
23 feb 2024 | 14.13 | 14.42 | 13.93 | 14.41 | 14.36 | 76,500 |
22 feb 2024 | 14.01 | 14.34 | 13.97 | 14.03 | 13.98 | 150,400 |
21 feb 2024 | 14.27 | 14.27 | 13.79 | 14.07 | 14.02 | 99,700 |
20 feb 2024 | 14.12 | 14.50 | 14.08 | 14.35 | 14.30 | 132,500 |
16 feb 2024 | 14.38 | 14.45 | 14.16 | 14.18 | 14.13 | 117,800 |
15 feb 2024 | 14.07 | 14.46 | 14.07 | 14.39 | 14.34 | 122,800 |
14 feb 2024 | 13.87 | 14.08 | 13.76 | 14.07 | 14.02 | 116,800 |
13 feb 2024 | 14.00 | 14.17 | 13.55 | 13.74 | 13.69 | 188,100 |
12 feb 2024 | 13.80 | 14.37 | 13.80 | 14.31 | 14.26 | 148,100 |
09 feb 2024 | 13.85 | 13.85 | 13.70 | 13.78 | 13.73 | 123,600 |
08 feb 2024 | 13.60 | 13.82 | 13.59 | 13.79 | 13.74 | 76,500 |
07 feb 2024 | 13.57 | 13.88 | 13.56 | 13.64 | 13.59 | 129,100 |
06 feb 2024 | 13.40 | 13.74 | 13.40 | 13.58 | 13.53 | 87,800 |
05 feb 2024 | 13.58 | 13.61 | 13.35 | 13.40 | 13.36 | 136,100 |
02 feb 2024 | 13.79 | 13.95 | 13.68 | 13.73 | 13.68 | 99,300 |
02 feb 2024 | 0.05 Dividendo | |||||
01 feb 2024 | 13.63 | 13.91 | 13.57 | 13.85 | 13.75 | 115,800 |
31 ene 2024 | 14.02 | 14.37 | 13.65 | 13.66 | 13.57 | 122,600 |
30 ene 2024 | 13.90 | 14.10 | 13.85 | 14.01 | 13.91 | 144,900 |
29 ene 2024 | 14.14 | 14.20 | 13.84 | 13.94 | 13.84 | 102,200 |
26 ene 2024 | 14.81 | 14.81 | 13.96 | 14.08 | 13.98 | 236,400 |
25 ene 2024 | 14.32 | 14.85 | 14.22 | 14.50 | 14.40 | 290,800 |
24 ene 2024 | 13.82 | 13.82 | 13.49 | 13.75 | 13.65 | 174,500 |
23 ene 2024 | 13.93 | 13.93 | 13.45 | 13.63 | 13.54 | 173,500 |
22 ene 2024 | 13.68 | 13.94 | 13.60 | 13.84 | 13.74 | 146,800 |
19 ene 2024 | 13.77 | 13.77 | 13.32 | 13.56 | 13.47 | 88,000 |
18 ene 2024 | 13.89 | 13.99 | 13.52 | 13.68 | 13.58 | 103,900 |
17 ene 2024 | 13.71 | 13.90 | 13.54 | 13.77 | 13.67 | 93,300 |
16 ene 2024 | 13.90 | 14.07 | 13.84 | 13.87 | 13.77 | 107,400 |
12 ene 2024 | 14.13 | 14.26 | 13.98 | 13.99 | 13.89 | 78,100 |
11 ene 2024 | 14.08 | 14.11 | 13.68 | 14.08 | 13.98 | 106,300 |
10 ene 2024 | 13.63 | 14.16 | 13.63 | 14.13 | 14.03 | 193,800 |
09 ene 2024 | 13.67 | 13.78 | 13.60 | 13.65 | 13.56 | 113,400 |
08 ene 2024 | 13.37 | 13.81 | 13.34 | 13.81 | 13.71 | 125,000 |
05 ene 2024 | 13.42 | 13.58 | 13.36 | 13.44 | 13.35 | 136,400 |
04 ene 2024 | 13.72 | 13.95 | 13.48 | 13.51 | 13.42 | 121,300 |
03 ene 2024 | 13.87 | 14.03 | 13.59 | 13.66 | 13.57 | 129,800 |
02 ene 2024 | 13.97 | 14.08 | 13.80 | 13.85 | 13.75 | 99,200 |
29 dic 2023 | 14.20 | 14.35 | 14.05 | 14.08 | 13.98 | 299,500 |
28 dic 2023 | 14.14 | 14.39 | 14.10 | 14.25 | 14.15 | 115,400 |
*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. |