Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 15.83 | 15.94 | 15.83 | 15.88 | 15.88 | 47,500 |
16 may 2024 | 15.85 | 15.92 | 15.75 | 15.85 | 15.85 | 157,500 |
15 may 2024 | 15.67 | 15.82 | 15.67 | 15.77 | 15.77 | 74,500 |
14 may 2024 | 15.56 | 15.71 | 15.56 | 15.65 | 15.65 | 156,300 |
13 may 2024 | 15.73 | 15.86 | 15.61 | 15.72 | 15.72 | 201,500 |
10 may 2024 | 15.52 | 15.78 | 15.46 | 15.68 | 15.68 | 100,600 |
10 may 2024 | 0.149 Dividendo | |||||
09 may 2024 | 15.73 | 15.82 | 15.60 | 15.71 | 15.56 | 132,400 |
08 may 2024 | 15.80 | 15.90 | 15.73 | 15.73 | 15.58 | 122,400 |
07 may 2024 | 15.95 | 16.10 | 15.81 | 15.83 | 15.68 | 104,600 |
06 may 2024 | 16.20 | 16.20 | 15.92 | 16.01 | 15.86 | 136,600 |
03 may 2024 | 16.08 | 16.19 | 15.98 | 16.11 | 15.96 | 179,900 |
02 may 2024 | 15.80 | 16.03 | 15.73 | 16.02 | 15.87 | 151,800 |
01 may 2024 | 15.61 | 15.73 | 15.53 | 15.71 | 15.56 | 165,400 |
30 abr 2024 | 15.55 | 15.62 | 15.45 | 15.51 | 15.36 | 124,700 |
29 abr 2024 | 15.41 | 15.59 | 15.41 | 15.54 | 15.39 | 172,300 |
26 abr 2024 | 15.28 | 15.39 | 15.24 | 15.33 | 15.18 | 73,800 |
25 abr 2024 | 15.20 | 15.26 | 15.12 | 15.21 | 15.07 | 95,500 |
24 abr 2024 | 15.40 | 15.45 | 15.21 | 15.31 | 15.16 | 84,700 |
23 abr 2024 | 15.09 | 15.49 | 15.08 | 15.40 | 15.25 | 218,500 |
22 abr 2024 | 14.90 | 15.09 | 14.83 | 15.09 | 14.95 | 206,100 |
19 abr 2024 | 14.70 | 14.85 | 14.70 | 14.82 | 14.68 | 155,000 |
18 abr 2024 | 14.78 | 14.82 | 14.64 | 14.78 | 14.64 | 255,200 |
17 abr 2024 | 14.98 | 14.98 | 14.55 | 14.78 | 14.64 | 326,800 |
16 abr 2024 | 14.70 | 14.84 | 14.61 | 14.79 | 14.65 | 225,300 |
15 abr 2024 | 15.16 | 15.26 | 14.67 | 14.74 | 14.60 | 334,100 |
12 abr 2024 | 15.35 | 15.41 | 15.15 | 15.17 | 15.03 | 217,600 |
11 abr 2024 | 15.77 | 15.78 | 15.38 | 15.45 | 15.30 | 225,300 |
10 abr 2024 | 15.78 | 15.79 | 15.53 | 15.67 | 15.52 | 246,700 |
10 abr 2024 | 0.149 Dividendo | |||||
09 abr 2024 | 16.25 | 16.29 | 16.01 | 16.02 | 15.72 | 172,000 |
08 abr 2024 | 16.14 | 16.30 | 16.00 | 16.20 | 15.90 | 193,600 |
05 abr 2024 | 16.04 | 16.17 | 16.03 | 16.16 | 15.86 | 245,100 |
04 abr 2024 | 15.98 | 16.08 | 15.90 | 16.00 | 15.70 | 205,400 |
03 abr 2024 | 15.87 | 16.03 | 15.86 | 15.93 | 15.63 | 186,800 |
02 abr 2024 | 15.71 | 15.92 | 15.61 | 15.92 | 15.62 | 155,300 |
01 abr 2024 | 15.77 | 15.89 | 15.71 | 15.76 | 15.47 | 177,500 |
28 mar 2024 | 15.64 | 15.87 | 15.63 | 15.73 | 15.44 | 207,600 |
27 mar 2024 | 15.46 | 15.64 | 15.46 | 15.63 | 15.34 | 100,600 |
26 mar 2024 | 15.32 | 15.45 | 15.30 | 15.44 | 15.15 | 115,500 |
25 mar 2024 | 15.40 | 15.48 | 15.30 | 15.30 | 15.01 | 128,500 |
22 mar 2024 | 15.39 | 15.44 | 15.35 | 15.39 | 15.10 | 124,000 |
21 mar 2024 | 15.31 | 15.42 | 15.28 | 15.42 | 15.13 | 119,300 |
20 mar 2024 | 15.26 | 15.35 | 15.25 | 15.30 | 15.01 | 179,300 |
19 mar 2024 | 15.26 | 15.34 | 15.23 | 15.29 | 15.00 | 155,200 |
18 mar 2024 | 15.32 | 15.36 | 15.26 | 15.30 | 15.01 | 145,700 |
15 mar 2024 | 15.42 | 15.43 | 15.28 | 15.31 | 15.02 | 150,500 |
14 mar 2024 | 15.65 | 15.70 | 15.36 | 15.36 | 15.07 | 125,900 |
13 mar 2024 | 15.66 | 15.78 | 15.58 | 15.65 | 15.36 | 85,400 |
12 mar 2024 | 15.51 | 15.68 | 15.51 | 15.65 | 15.36 | 77,100 |
11 mar 2024 | 15.54 | 15.56 | 15.42 | 15.54 | 15.25 | 125,700 |
08 mar 2024 | 15.57 | 15.67 | 15.51 | 15.60 | 15.31 | 141,700 |
08 mar 2024 | 0.149 Dividendo | |||||
07 mar 2024 | 15.60 | 15.84 | 15.44 | 15.70 | 15.26 | 317,900 |
06 mar 2024 | 15.70 | 15.82 | 15.32 | 15.42 | 14.99 | 276,200 |
05 mar 2024 | 15.83 | 15.93 | 15.52 | 15.56 | 15.12 | 248,700 |
04 mar 2024 | 15.55 | 15.79 | 15.50 | 15.75 | 15.31 | 186,100 |
01 mar 2024 | 15.46 | 15.50 | 15.40 | 15.50 | 15.07 | 99,200 |
29 feb 2024 | 15.25 | 15.52 | 15.25 | 15.35 | 14.92 | 113,500 |
28 feb 2024 | 15.27 | 15.47 | 15.17 | 15.19 | 14.76 | 192,000 |
27 feb 2024 | 15.47 | 15.50 | 15.19 | 15.31 | 14.88 | 140,000 |
26 feb 2024 | 15.39 | 15.50 | 15.20 | 15.50 | 15.07 | 163,300 |
23 feb 2024 | 15.52 | 15.52 | 15.34 | 15.41 | 14.98 | 96,000 |
22 feb 2024 | 15.45 | 15.45 | 15.28 | 15.42 | 14.99 | 103,100 |
21 feb 2024 | 15.37 | 15.44 | 15.25 | 15.40 | 14.97 | 126,500 |
20 feb 2024 | 15.16 | 15.55 | 15.11 | 15.34 | 14.91 | 713,500 |
16 feb 2024 | 15.10 | 15.19 | 15.05 | 15.18 | 14.75 | 139,400 |
15 feb 2024 | 15.10 | 15.17 | 14.95 | 15.15 | 14.73 | 301,500 |
14 feb 2024 | 14.91 | 15.02 | 14.91 | 15.02 | 14.60 | 73,300 |
13 feb 2024 | 14.89 | 15.00 | 14.79 | 14.91 | 14.49 | 188,100 |
12 feb 2024 | 14.90 | 15.04 | 14.89 | 14.99 | 14.57 | 237,500 |
09 feb 2024 | 14.75 | 14.90 | 14.75 | 14.87 | 14.45 | 126,100 |
09 feb 2024 | 0.149 Dividendo | |||||
08 feb 2024 | 14.92 | 14.95 | 14.82 | 14.90 | 14.34 | 95,700 |
07 feb 2024 | 14.88 | 14.93 | 14.77 | 14.93 | 14.37 | 224,300 |
06 feb 2024 | 14.77 | 14.88 | 14.73 | 14.85 | 14.29 | 197,300 |
05 feb 2024 | 14.72 | 14.84 | 14.50 | 14.65 | 14.10 | 172,000 |
02 feb 2024 | 14.86 | 14.92 | 14.69 | 14.72 | 14.16 | 178,800 |
01 feb 2024 | 14.78 | 14.89 | 14.64 | 14.85 | 14.29 | 164,600 |
31 ene 2024 | 14.69 | 14.73 | 14.61 | 14.64 | 14.09 | 189,000 |
30 ene 2024 | 14.97 | 15.03 | 14.63 | 14.65 | 14.10 | 304,800 |
29 ene 2024 | 14.95 | 15.04 | 14.81 | 14.88 | 14.32 | 347,400 |
26 ene 2024 | 14.84 | 14.91 | 14.74 | 14.81 | 14.25 | 208,800 |
25 ene 2024 | 14.68 | 14.78 | 14.68 | 14.74 | 14.18 | 91,400 |
24 ene 2024 | 14.60 | 14.73 | 14.51 | 14.66 | 14.11 | 135,900 |
23 ene 2024 | 14.74 | 14.74 | 14.52 | 14.59 | 14.04 | 239,500 |
22 ene 2024 | 14.65 | 14.80 | 14.52 | 14.70 | 14.15 | 195,500 |
19 ene 2024 | 14.46 | 14.56 | 14.32 | 14.56 | 14.01 | 154,000 |
18 ene 2024 | 14.34 | 14.50 | 14.29 | 14.38 | 13.84 | 186,100 |
17 ene 2024 | 14.46 | 14.47 | 14.31 | 14.32 | 13.78 | 202,800 |
16 ene 2024 | 14.65 | 14.67 | 14.47 | 14.50 | 13.95 | 165,500 |
12 ene 2024 | 14.64 | 14.79 | 14.55 | 14.58 | 14.03 | 152,900 |
11 ene 2024 | 14.65 | 14.73 | 14.47 | 14.60 | 14.05 | 167,400 |
11 ene 2024 | 0.149 Dividendo | |||||
10 ene 2024 | 14.87 | 14.94 | 14.80 | 14.88 | 14.18 | 172,200 |
09 ene 2024 | 14.93 | 14.93 | 14.74 | 14.86 | 14.16 | 242,700 |
08 ene 2024 | 14.73 | 14.91 | 14.68 | 14.87 | 14.17 | 374,100 |
05 ene 2024 | 14.52 | 14.70 | 14.52 | 14.66 | 13.97 | 247,100 |
04 ene 2024 | 14.65 | 14.66 | 14.51 | 14.52 | 13.83 | 230,300 |
03 ene 2024 | 14.60 | 14.75 | 14.46 | 14.69 | 13.99 | 302,700 |
*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. |