Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 12.87 | 13.06 | 12.86 | 12.91 | 12.91 | 266,700 |
09 may 2024 | 12.80 | 12.88 | 12.76 | 12.86 | 12.86 | 373,600 |
08 may 2024 | 12.80 | 12.84 | 12.68 | 12.80 | 12.80 | 300,600 |
07 may 2024 | 12.79 | 13.06 | 12.78 | 12.90 | 12.90 | 588,800 |
06 may 2024 | 12.79 | 12.92 | 12.75 | 12.80 | 12.80 | 475,600 |
03 may 2024 | 12.98 | 12.98 | 12.74 | 12.76 | 12.76 | 592,800 |
02 may 2024 | 13.35 | 13.69 | 12.48 | 12.71 | 12.71 | 1,265,500 |
01 may 2024 | 13.42 | 13.60 | 13.39 | 13.39 | 13.39 | 639,700 |
30 abr 2024 | 13.58 | 13.61 | 13.38 | 13.40 | 13.40 | 363,200 |
29 abr 2024 | 13.62 | 13.74 | 13.56 | 13.60 | 13.60 | 812,800 |
26 abr 2024 | 13.74 | 13.76 | 13.59 | 13.60 | 13.60 | 422,100 |
25 abr 2024 | 13.88 | 13.88 | 13.60 | 13.63 | 13.63 | 292,400 |
24 abr 2024 | 14.02 | 14.15 | 13.86 | 13.93 | 13.93 | 281,600 |
23 abr 2024 | 14.03 | 14.26 | 13.95 | 14.13 | 14.13 | 296,600 |
22 abr 2024 | 13.98 | 14.14 | 13.87 | 14.02 | 14.02 | 369,700 |
19 abr 2024 | 13.40 | 13.78 | 13.40 | 13.75 | 13.75 | 380,600 |
18 abr 2024 | 13.49 | 13.55 | 13.36 | 13.43 | 13.43 | 312,000 |
17 abr 2024 | 13.51 | 13.61 | 13.41 | 13.47 | 13.47 | 256,400 |
16 abr 2024 | 13.59 | 13.63 | 13.30 | 13.40 | 13.40 | 471,000 |
15 abr 2024 | 14.03 | 14.03 | 13.60 | 13.63 | 13.63 | 339,400 |
12 abr 2024 | 14.17 | 14.17 | 13.88 | 13.88 | 13.88 | 246,400 |
11 abr 2024 | 14.39 | 14.43 | 14.13 | 14.14 | 14.14 | 235,000 |
10 abr 2024 | 14.40 | 14.63 | 14.27 | 14.36 | 14.36 | 440,400 |
09 abr 2024 | 14.57 | 14.67 | 14.40 | 14.65 | 14.65 | 234,700 |
08 abr 2024 | 14.47 | 14.55 | 14.41 | 14.46 | 14.46 | 268,300 |
05 abr 2024 | 14.33 | 14.52 | 14.25 | 14.35 | 14.35 | 200,800 |
04 abr 2024 | 14.60 | 14.77 | 14.30 | 14.32 | 14.32 | 244,600 |
03 abr 2024 | 14.32 | 14.63 | 14.32 | 14.53 | 14.53 | 377,400 |
02 abr 2024 | 14.60 | 14.68 | 14.43 | 14.45 | 14.45 | 311,000 |
01 abr 2024 | 14.87 | 14.90 | 14.55 | 14.65 | 14.65 | 161,500 |
28 mar 2024 | 14.55 | 14.86 | 14.55 | 14.84 | 14.84 | 516,400 |
27 mar 2024 | 14.47 | 14.58 | 14.43 | 14.53 | 14.53 | 273,000 |
26 mar 2024 | 14.48 | 14.56 | 14.37 | 14.38 | 14.38 | 246,900 |
25 mar 2024 | 14.52 | 14.57 | 14.40 | 14.43 | 14.43 | 282,300 |
22 mar 2024 | 14.53 | 14.60 | 14.41 | 14.43 | 14.43 | 254,900 |
21 mar 2024 | 14.56 | 14.62 | 14.39 | 14.48 | 14.48 | 667,300 |
20 mar 2024 | 14.33 | 14.60 | 14.19 | 14.53 | 14.53 | 435,000 |
19 mar 2024 | 14.50 | 14.60 | 14.33 | 14.37 | 14.37 | 356,300 |
18 mar 2024 | 14.61 | 14.73 | 14.53 | 14.55 | 14.55 | 233,800 |
15 mar 2024 | 14.60 | 14.78 | 14.56 | 14.65 | 14.65 | 516,900 |
14 mar 2024 | 14.74 | 14.76 | 14.55 | 14.65 | 14.65 | 230,100 |
13 mar 2024 | 14.67 | 14.81 | 14.65 | 14.78 | 14.78 | 351,800 |
12 mar 2024 | 14.89 | 14.90 | 14.61 | 14.63 | 14.63 | 273,300 |
11 mar 2024 | 14.93 | 15.03 | 14.72 | 14.87 | 14.87 | 233,300 |
08 mar 2024 | 14.99 | 15.03 | 14.79 | 14.85 | 14.85 | 349,900 |
07 mar 2024 | 15.04 | 15.04 | 14.78 | 14.86 | 14.86 | 446,100 |
06 mar 2024 | 14.75 | 14.94 | 14.71 | 14.92 | 14.92 | 436,900 |
05 mar 2024 | 14.85 | 14.91 | 14.71 | 14.78 | 14.78 | 265,900 |
04 mar 2024 | 14.94 | 14.94 | 14.71 | 14.77 | 14.77 | 249,300 |
01 mar 2024 | 14.95 | 15.01 | 14.85 | 14.89 | 14.89 | 380,200 |
29 feb 2024 | 15.14 | 15.14 | 14.81 | 14.90 | 14.90 | 417,000 |
28 feb 2024 | 14.90 | 15.06 | 14.82 | 14.89 | 14.89 | 231,500 |
27 feb 2024 | 15.07 | 15.23 | 14.85 | 14.93 | 14.93 | 276,200 |
26 feb 2024 | 14.91 | 15.03 | 14.69 | 14.96 | 14.96 | 325,700 |
23 feb 2024 | 15.20 | 15.20 | 14.87 | 14.89 | 14.89 | 228,600 |
22 feb 2024 | 15.24 | 15.46 | 14.96 | 15.15 | 15.15 | 399,000 |
21 feb 2024 | 15.14 | 15.41 | 15.09 | 15.29 | 15.29 | 260,100 |
21 feb 2024 | 0.399 Dividendo | |||||
20 feb 2024 | 15.52 | 16.13 | 15.47 | 15.65 | 15.25 | 421,600 |
16 feb 2024 | 15.00 | 15.69 | 14.90 | 15.58 | 15.18 | 376,900 |
15 feb 2024 | 15.04 | 16.16 | 14.76 | 14.85 | 14.47 | 422,900 |
14 feb 2024 | 14.17 | 14.32 | 14.13 | 14.32 | 13.95 | 258,400 |
13 feb 2024 | 14.33 | 14.36 | 13.91 | 14.00 | 13.64 | 266,200 |
12 feb 2024 | 14.64 | 14.76 | 14.61 | 14.72 | 14.34 | 198,200 |
09 feb 2024 | 14.44 | 14.69 | 14.37 | 14.64 | 14.27 | 175,500 |
08 feb 2024 | 14.28 | 14.45 | 14.17 | 14.43 | 14.06 | 158,500 |
07 feb 2024 | 14.26 | 14.29 | 14.06 | 14.23 | 13.87 | 122,000 |
06 feb 2024 | 13.96 | 14.19 | 13.96 | 14.19 | 13.83 | 95,400 |
05 feb 2024 | 14.17 | 14.17 | 13.94 | 13.96 | 13.60 | 180,600 |
02 feb 2024 | 14.29 | 14.43 | 14.24 | 14.34 | 13.97 | 143,000 |
01 feb 2024 | 14.29 | 14.48 | 14.14 | 14.40 | 14.03 | 212,200 |
31 ene 2024 | 14.82 | 14.82 | 14.25 | 14.27 | 13.91 | 195,900 |
30 ene 2024 | 14.72 | 14.75 | 14.59 | 14.63 | 14.26 | 109,000 |
29 ene 2024 | 14.62 | 14.78 | 14.50 | 14.78 | 14.40 | 166,600 |
26 ene 2024 | 14.51 | 14.77 | 14.51 | 14.63 | 14.26 | 145,900 |
25 ene 2024 | 14.33 | 14.50 | 14.19 | 14.50 | 14.13 | 210,000 |
24 ene 2024 | 14.27 | 14.33 | 14.01 | 14.16 | 13.80 | 245,800 |
23 ene 2024 | 14.38 | 14.38 | 14.15 | 14.19 | 13.83 | 251,900 |
22 ene 2024 | 14.44 | 14.53 | 14.12 | 14.23 | 13.87 | 257,200 |
19 ene 2024 | 14.37 | 14.37 | 14.01 | 14.28 | 13.92 | 268,700 |
18 ene 2024 | 14.41 | 14.45 | 14.17 | 14.25 | 13.89 | 166,100 |
17 ene 2024 | 14.32 | 14.47 | 14.25 | 14.36 | 13.99 | 189,100 |
16 ene 2024 | 14.71 | 14.71 | 14.45 | 14.55 | 14.18 | 190,900 |
12 ene 2024 | 14.96 | 14.97 | 14.67 | 14.71 | 14.33 | 115,400 |
11 ene 2024 | 14.85 | 14.90 | 14.61 | 14.75 | 14.37 | 188,200 |
10 ene 2024 | 14.83 | 14.99 | 14.74 | 14.85 | 14.47 | 130,600 |
09 ene 2024 | 14.94 | 15.17 | 14.82 | 14.92 | 14.54 | 192,600 |
08 ene 2024 | 14.72 | 15.22 | 14.69 | 15.15 | 14.76 | 301,600 |
05 ene 2024 | 14.79 | 15.04 | 14.79 | 14.81 | 14.43 | 191,200 |
04 ene 2024 | 15.01 | 15.14 | 14.90 | 14.92 | 14.54 | 136,000 |
03 ene 2024 | 15.32 | 15.32 | 14.93 | 14.93 | 14.55 | 143,900 |
02 ene 2024 | 15.45 | 15.51 | 15.19 | 15.34 | 14.95 | 145,900 |
29 dic 2023 | 15.89 | 15.89 | 15.50 | 15.51 | 15.11 | 177,100 |
28 dic 2023 | 15.90 | 15.99 | 15.76 | 15.89 | 15.48 | 223,000 |
27 dic 2023 | 15.76 | 16.00 | 15.76 | 16.00 | 15.59 | 235,700 |
26 dic 2023 | 15.50 | 15.77 | 15.50 | 15.71 | 15.31 | 171,400 |
22 dic 2023 | 15.43 | 15.56 | 15.39 | 15.40 | 15.01 | 273,700 |
21 dic 2023 | 15.37 | 15.42 | 15.28 | 15.35 | 14.96 | 209,500 |
20 dic 2023 | 15.51 | 15.80 | 15.25 | 15.27 | 14.88 | 339,500 |
19 dic 2023 | 15.37 | 15.56 | 15.37 | 15.50 | 15.10 | 224,200 |
*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. |