Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 16.03 | 16.18 | 15.92 | 16.18 | 16.18 | 1,118,100 |
01 may 2024 | 15.88 | 16.25 | 15.88 | 15.91 | 15.91 | 1,221,500 |
30 abr 2024 | 16.10 | 16.21 | 15.84 | 15.84 | 15.84 | 1,066,600 |
29 abr 2024 | 16.07 | 16.19 | 16.01 | 16.16 | 16.16 | 889,900 |
26 abr 2024 | 16.14 | 16.29 | 15.94 | 15.98 | 15.98 | 1,317,200 |
25 abr 2024 | 16.10 | 16.23 | 16.02 | 16.15 | 16.15 | 1,617,800 |
24 abr 2024 | 16.19 | 16.37 | 16.08 | 16.28 | 16.28 | 1,084,800 |
23 abr 2024 | 15.84 | 16.22 | 15.76 | 16.18 | 16.18 | 1,200,300 |
22 abr 2024 | 16.04 | 16.08 | 15.81 | 15.81 | 15.81 | 1,569,900 |
19 abr 2024 | 15.81 | 16.08 | 15.77 | 15.97 | 15.97 | 2,402,600 |
18 abr 2024 | 15.61 | 16.11 | 15.61 | 15.89 | 15.89 | 2,026,400 |
17 abr 2024 | 15.44 | 15.50 | 15.27 | 15.34 | 15.34 | 1,934,600 |
16 abr 2024 | 15.06 | 15.51 | 14.98 | 15.41 | 15.41 | 1,936,100 |
15 abr 2024 | 15.30 | 15.30 | 14.81 | 15.15 | 15.15 | 2,634,500 |
12 abr 2024 | 15.03 | 15.28 | 15.03 | 15.17 | 15.17 | 2,102,700 |
11 abr 2024 | 15.26 | 15.41 | 15.12 | 15.19 | 15.19 | 1,928,400 |
10 abr 2024 | 15.23 | 15.40 | 15.06 | 15.17 | 15.17 | 1,539,500 |
09 abr 2024 | 15.62 | 15.69 | 15.40 | 15.51 | 15.51 | 1,074,600 |
08 abr 2024 | 15.60 | 15.68 | 15.55 | 15.58 | 15.58 | 504,600 |
05 abr 2024 | 15.49 | 15.61 | 15.48 | 15.50 | 15.50 | 734,000 |
04 abr 2024 | 15.78 | 15.83 | 15.35 | 15.47 | 15.47 | 850,100 |
03 abr 2024 | 15.44 | 15.75 | 15.44 | 15.59 | 15.59 | 893,400 |
02 abr 2024 | 15.60 | 15.62 | 15.47 | 15.56 | 15.56 | 766,500 |
01 abr 2024 | 16.09 | 16.09 | 15.67 | 15.70 | 15.70 | 663,500 |
28 mar 2024 | 15.97 | 16.21 | 15.97 | 16.09 | 16.09 | 680,400 |
27 mar 2024 | 15.91 | 16.00 | 15.84 | 15.97 | 15.97 | 494,800 |
26 mar 2024 | 15.85 | 15.91 | 15.76 | 15.78 | 15.78 | 422,100 |
25 mar 2024 | 15.96 | 16.01 | 15.80 | 15.80 | 15.80 | 481,100 |
22 mar 2024 | 16.08 | 16.12 | 15.87 | 15.91 | 15.91 | 524,200 |
21 mar 2024 | 15.80 | 16.07 | 15.76 | 16.04 | 16.04 | 941,400 |
20 mar 2024 | 15.48 | 15.78 | 15.43 | 15.68 | 15.68 | 852,200 |
19 mar 2024 | 15.40 | 15.52 | 15.37 | 15.48 | 15.48 | 717,600 |
18 mar 2024 | 15.45 | 15.61 | 15.39 | 15.43 | 15.43 | 821,500 |
15 mar 2024 | 15.39 | 15.63 | 15.37 | 15.42 | 15.42 | 1,457,900 |
14 mar 2024 | 15.53 | 15.65 | 15.36 | 15.48 | 15.48 | 821,100 |
13 mar 2024 | 15.59 | 15.69 | 15.49 | 15.53 | 15.53 | 886,000 |
12 mar 2024 | 15.67 | 15.70 | 15.51 | 15.61 | 15.61 | 581,000 |
11 mar 2024 | 15.66 | 15.76 | 15.59 | 15.72 | 15.72 | 776,900 |
08 mar 2024 | 15.89 | 16.00 | 15.70 | 15.74 | 15.74 | 626,900 |
07 mar 2024 | 15.55 | 15.77 | 15.54 | 15.75 | 15.75 | 1,049,000 |
06 mar 2024 | 15.44 | 15.51 | 15.35 | 15.41 | 15.41 | 895,800 |
05 mar 2024 | 15.46 | 15.53 | 15.28 | 15.34 | 15.34 | 1,199,200 |
04 mar 2024 | 15.39 | 15.65 | 15.39 | 15.47 | 15.47 | 960,300 |
01 mar 2024 | 15.53 | 15.68 | 15.33 | 15.38 | 15.38 | 1,729,800 |
29 feb 2024 | 15.72 | 15.77 | 15.45 | 15.55 | 15.55 | 1,232,500 |
28 feb 2024 | 15.58 | 15.70 | 15.53 | 15.59 | 15.59 | 972,300 |
27 feb 2024 | 15.88 | 15.92 | 15.56 | 15.68 | 15.68 | 1,419,900 |
26 feb 2024 | 15.80 | 15.91 | 15.69 | 15.75 | 15.75 | 870,200 |
23 feb 2024 | 15.80 | 15.98 | 15.73 | 15.85 | 15.85 | 829,500 |
22 feb 2024 | 15.67 | 15.78 | 15.60 | 15.77 | 15.77 | 1,427,200 |
21 feb 2024 | 15.61 | 15.79 | 15.60 | 15.68 | 15.68 | 1,463,100 |
20 feb 2024 | 15.74 | 15.88 | 15.48 | 15.64 | 15.64 | 2,743,800 |
16 feb 2024 | 16.01 | 16.93 | 15.93 | 16.00 | 16.00 | 2,209,200 |
15 feb 2024 | 15.55 | 16.16 | 15.55 | 16.12 | 16.12 | 2,043,800 |
14 feb 2024 | 15.44 | 15.58 | 15.28 | 15.48 | 15.48 | 1,353,800 |
13 feb 2024 | 15.31 | 15.48 | 14.98 | 15.18 | 15.18 | 1,505,900 |
12 feb 2024 | 15.46 | 15.86 | 15.45 | 15.71 | 15.71 | 1,924,400 |
09 feb 2024 | 14.82 | 15.31 | 14.43 | 15.23 | 15.23 | 2,831,900 |
08 feb 2024 | 13.73 | 13.91 | 13.67 | 13.89 | 13.89 | 978,400 |
08 feb 2024 | 0.064 Dividendo | |||||
07 feb 2024 | 13.72 | 13.91 | 13.64 | 13.75 | 13.69 | 708,100 |
06 feb 2024 | 13.55 | 13.75 | 13.49 | 13.69 | 13.63 | 805,000 |
05 feb 2024 | 13.68 | 13.77 | 13.53 | 13.59 | 13.53 | 770,100 |
02 feb 2024 | 13.75 | 13.93 | 13.69 | 13.91 | 13.85 | 557,900 |
01 feb 2024 | 13.85 | 13.94 | 13.69 | 13.92 | 13.86 | 607,800 |
31 ene 2024 | 14.03 | 14.03 | 13.71 | 13.71 | 13.65 | 950,300 |
30 ene 2024 | 14.02 | 14.11 | 13.97 | 14.02 | 13.95 | 809,100 |
29 ene 2024 | 13.81 | 14.12 | 13.73 | 14.12 | 14.05 | 532,500 |
26 ene 2024 | 14.01 | 14.06 | 13.83 | 13.83 | 13.77 | 451,300 |
25 ene 2024 | 14.01 | 14.04 | 13.79 | 13.89 | 13.83 | 1,010,400 |
24 ene 2024 | 14.33 | 14.37 | 13.84 | 13.86 | 13.80 | 698,000 |
23 ene 2024 | 14.44 | 14.48 | 14.22 | 14.22 | 14.15 | 860,900 |
22 ene 2024 | 14.16 | 14.39 | 14.16 | 14.37 | 14.30 | 678,500 |
19 ene 2024 | 14.00 | 14.13 | 13.84 | 14.08 | 14.01 | 1,924,800 |
18 ene 2024 | 13.70 | 13.96 | 13.68 | 13.95 | 13.89 | 783,400 |
17 ene 2024 | 13.65 | 13.78 | 13.56 | 13.65 | 13.59 | 567,600 |
16 ene 2024 | 13.73 | 13.94 | 13.73 | 13.87 | 13.81 | 575,200 |
12 ene 2024 | 13.99 | 13.99 | 13.80 | 13.86 | 13.80 | 466,500 |
11 ene 2024 | 13.80 | 13.86 | 13.68 | 13.81 | 13.75 | 554,300 |
10 ene 2024 | 13.73 | 13.86 | 13.73 | 13.85 | 13.79 | 620,000 |
09 ene 2024 | 13.82 | 13.82 | 13.71 | 13.77 | 13.71 | 481,100 |
08 ene 2024 | 13.75 | 14.01 | 13.73 | 14.00 | 13.93 | 622,900 |
05 ene 2024 | 13.76 | 13.97 | 13.70 | 13.73 | 13.67 | 790,500 |
04 ene 2024 | 13.83 | 13.94 | 13.81 | 13.83 | 13.77 | 558,600 |
03 ene 2024 | 14.05 | 14.05 | 13.80 | 13.85 | 13.79 | 928,500 |
02 ene 2024 | 14.30 | 14.34 | 14.02 | 14.13 | 14.06 | 684,200 |
29 dic 2023 | 14.54 | 14.65 | 14.39 | 14.40 | 14.33 | 465,300 |
28 dic 2023 | 14.58 | 14.69 | 14.52 | 14.60 | 14.53 | 588,300 |
27 dic 2023 | 14.72 | 14.78 | 14.63 | 14.67 | 14.60 | 721,200 |
26 dic 2023 | 14.51 | 14.71 | 14.38 | 14.64 | 14.57 | 723,700 |
22 dic 2023 | 14.31 | 14.53 | 14.27 | 14.46 | 14.39 | 833,900 |
21 dic 2023 | 14.30 | 14.33 | 14.11 | 14.19 | 14.12 | 1,258,500 |
20 dic 2023 | 14.26 | 14.50 | 14.17 | 14.17 | 14.10 | 796,500 |
19 dic 2023 | 14.28 | 14.41 | 14.11 | 14.28 | 14.21 | 1,291,400 |
18 dic 2023 | 14.07 | 14.27 | 13.94 | 14.22 | 14.15 | 1,230,800 |
15 dic 2023 | 14.73 | 14.73 | 13.90 | 13.95 | 13.89 | 2,754,500 |
14 dic 2023 | 13.82 | 15.06 | 13.82 | 14.76 | 14.69 | 1,763,400 |
13 dic 2023 | 13.82 | 14.09 | 13.63 | 14.06 | 13.99 | 1,217,600 |
12 dic 2023 | 13.85 | 13.85 | 13.71 | 13.74 | 13.68 | 582,000 |
11 dic 2023 | 13.70 | 13.81 | 13.62 | 13.79 | 13.73 | 701,200 |
*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. |