Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 15.31 | 15.46 | 15.30 | 15.30 | 15.30 | 6,833 |
20 may 2024 | 15.60 | 15.62 | 15.27 | 15.27 | 15.27 | 10,000 |
17 may 2024 | 15.63 | 15.77 | 15.48 | 15.72 | 15.72 | 18,200 |
16 may 2024 | 15.22 | 15.52 | 15.22 | 15.52 | 15.52 | 16,500 |
15 may 2024 | 15.48 | 15.59 | 15.21 | 15.49 | 15.49 | 18,700 |
14 may 2024 | 15.45 | 15.51 | 15.34 | 15.40 | 15.40 | 11,100 |
13 may 2024 | 15.51 | 15.59 | 15.21 | 15.30 | 15.30 | 15,900 |
10 may 2024 | 15.67 | 15.69 | 15.38 | 15.54 | 15.54 | 12,700 |
09 may 2024 | 15.40 | 15.61 | 15.21 | 15.60 | 15.60 | 14,400 |
09 may 2024 | 0.18 Dividendo | |||||
08 may 2024 | 15.42 | 15.71 | 15.42 | 15.53 | 15.35 | 13,300 |
07 may 2024 | 15.59 | 15.77 | 15.48 | 15.48 | 15.30 | 17,200 |
06 may 2024 | 15.32 | 15.50 | 15.28 | 15.40 | 15.22 | 15,700 |
03 may 2024 | 15.33 | 15.44 | 15.13 | 15.44 | 15.26 | 9,600 |
02 may 2024 | 14.88 | 15.22 | 14.88 | 15.22 | 15.04 | 19,200 |
01 may 2024 | 14.73 | 15.14 | 14.68 | 15.09 | 14.92 | 16,100 |
30 abr 2024 | 14.99 | 15.16 | 14.53 | 14.56 | 14.39 | 19,300 |
29 abr 2024 | 15.31 | 15.70 | 15.14 | 15.22 | 15.04 | 12,900 |
26 abr 2024 | 15.02 | 15.67 | 15.02 | 15.47 | 15.29 | 25,700 |
25 abr 2024 | 15.19 | 15.36 | 14.79 | 15.22 | 15.04 | 60,400 |
24 abr 2024 | 15.75 | 15.76 | 15.07 | 15.58 | 15.40 | 38,800 |
23 abr 2024 | 15.48 | 15.69 | 15.42 | 15.65 | 15.47 | 15,700 |
22 abr 2024 | 15.38 | 15.54 | 15.15 | 15.40 | 15.22 | 23,700 |
19 abr 2024 | 15.40 | 15.50 | 15.03 | 15.42 | 15.24 | 22,000 |
18 abr 2024 | 15.28 | 15.39 | 15.20 | 15.22 | 15.04 | 20,300 |
17 abr 2024 | 15.27 | 15.38 | 15.11 | 15.22 | 15.04 | 16,400 |
16 abr 2024 | 15.40 | 15.40 | 15.09 | 15.10 | 14.92 | 24,600 |
15 abr 2024 | 15.08 | 15.36 | 15.06 | 15.24 | 15.06 | 12,900 |
12 abr 2024 | 15.05 | 15.22 | 14.98 | 15.22 | 15.04 | 13,200 |
11 abr 2024 | 15.28 | 15.44 | 15.03 | 15.22 | 15.04 | 19,900 |
10 abr 2024 | 15.87 | 16.00 | 15.11 | 15.17 | 14.99 | 21,600 |
09 abr 2024 | 16.15 | 16.25 | 15.95 | 15.96 | 15.78 | 21,400 |
08 abr 2024 | 15.95 | 16.21 | 15.95 | 16.07 | 15.88 | 22,100 |
05 abr 2024 | 15.89 | 16.10 | 15.77 | 15.77 | 15.59 | 5,500 |
04 abr 2024 | 16.06 | 16.29 | 15.82 | 15.82 | 15.64 | 25,600 |
03 abr 2024 | 15.91 | 16.08 | 15.66 | 15.66 | 15.48 | 17,300 |
02 abr 2024 | 15.80 | 16.15 | 15.80 | 15.80 | 15.62 | 16,900 |
01 abr 2024 | 16.27 | 16.30 | 15.86 | 15.86 | 15.68 | 18,100 |
28 mar 2024 | 16.18 | 16.33 | 16.03 | 16.33 | 16.14 | 9,700 |
27 mar 2024 | 15.99 | 16.39 | 15.94 | 16.29 | 16.10 | 18,000 |
26 mar 2024 | 15.94 | 16.13 | 15.90 | 15.90 | 15.72 | 6,200 |
25 mar 2024 | 15.94 | 15.95 | 15.94 | 15.95 | 15.77 | 3,600 |
22 mar 2024 | 15.95 | 16.16 | 15.91 | 15.91 | 15.73 | 6,200 |
21 mar 2024 | 16.23 | 16.42 | 16.07 | 16.19 | 16.00 | 24,200 |
20 mar 2024 | 15.68 | 16.20 | 15.68 | 16.01 | 15.82 | 17,800 |
19 mar 2024 | 15.65 | 15.77 | 15.44 | 15.69 | 15.51 | 11,700 |
18 mar 2024 | 15.67 | 15.86 | 15.40 | 15.41 | 15.23 | 11,300 |
15 mar 2024 | 15.21 | 16.15 | 15.21 | 15.79 | 15.61 | 53,300 |
14 mar 2024 | 15.55 | 15.77 | 15.21 | 15.21 | 15.03 | 18,700 |
13 mar 2024 | 15.52 | 16.14 | 15.51 | 15.58 | 15.40 | 15,500 |
12 mar 2024 | 15.86 | 16.18 | 15.76 | 15.76 | 15.58 | 5,600 |
11 mar 2024 | 15.90 | 16.05 | 15.72 | 15.85 | 15.67 | 5,800 |
08 mar 2024 | 16.04 | 16.27 | 15.85 | 15.85 | 15.67 | 9,100 |
07 mar 2024 | 15.89 | 15.89 | 15.81 | 15.88 | 15.70 | 5,200 |
06 mar 2024 | 15.85 | 15.86 | 15.70 | 15.86 | 15.68 | 6,400 |
05 mar 2024 | 15.70 | 16.50 | 15.70 | 15.89 | 15.71 | 22,900 |
04 mar 2024 | 15.74 | 16.14 | 15.71 | 15.71 | 15.53 | 17,800 |
01 mar 2024 | 15.63 | 16.19 | 15.63 | 16.02 | 15.83 | 27,100 |
29 feb 2024 | 16.14 | 16.18 | 16.13 | 16.15 | 15.96 | 7,500 |
28 feb 2024 | 15.87 | 16.03 | 15.58 | 15.85 | 15.67 | 20,000 |
27 feb 2024 | 16.04 | 16.22 | 15.95 | 15.95 | 15.77 | 10,900 |
26 feb 2024 | 16.00 | 16.04 | 16.00 | 16.00 | 15.81 | 4,100 |
23 feb 2024 | 16.02 | 16.02 | 15.96 | 15.96 | 15.78 | 5,200 |
22 feb 2024 | 15.75 | 16.02 | 15.54 | 15.91 | 15.73 | 14,200 |
21 feb 2024 | 15.74 | 16.18 | 15.66 | 15.81 | 15.63 | 15,500 |
20 feb 2024 | 16.05 | 16.52 | 16.03 | 16.03 | 15.84 | 13,300 |
16 feb 2024 | 16.50 | 16.56 | 16.21 | 16.22 | 16.03 | 13,700 |
15 feb 2024 | 16.14 | 16.56 | 16.04 | 16.56 | 16.37 | 14,300 |
14 feb 2024 | 15.48 | 16.04 | 15.47 | 16.04 | 15.85 | 16,200 |
13 feb 2024 | 15.75 | 16.08 | 15.41 | 15.44 | 15.26 | 24,800 |
12 feb 2024 | 16.15 | 16.53 | 16.15 | 16.34 | 16.15 | 12,800 |
09 feb 2024 | 15.75 | 16.18 | 15.71 | 16.01 | 15.82 | 10,400 |
08 feb 2024 | 15.81 | 16.30 | 15.81 | 15.81 | 15.63 | 11,000 |
08 feb 2024 | 0.18 Dividendo | |||||
07 feb 2024 | 16.16 | 16.16 | 15.75 | 16.03 | 15.67 | 25,500 |
06 feb 2024 | 16.53 | 16.56 | 16.03 | 16.23 | 15.86 | 28,100 |
05 feb 2024 | 16.51 | 16.70 | 16.32 | 16.57 | 16.19 | 17,600 |
02 feb 2024 | 16.72 | 17.11 | 16.72 | 16.72 | 16.34 | 19,800 |
01 feb 2024 | 16.77 | 17.13 | 16.51 | 16.95 | 16.57 | 22,800 |
31 ene 2024 | 17.21 | 17.37 | 16.75 | 16.75 | 16.37 | 17,100 |
30 ene 2024 | 17.44 | 17.66 | 17.25 | 17.25 | 16.86 | 19,500 |
29 ene 2024 | 18.11 | 18.11 | 17.55 | 17.58 | 17.18 | 13,300 |
26 ene 2024 | 18.25 | 18.25 | 17.55 | 17.78 | 17.38 | 8,800 |
25 ene 2024 | 17.91 | 18.10 | 17.55 | 18.10 | 17.69 | 23,500 |
24 ene 2024 | 17.87 | 18.23 | 17.53 | 17.70 | 17.30 | 31,000 |
23 ene 2024 | 18.25 | 18.25 | 17.64 | 17.64 | 17.24 | 15,600 |
22 ene 2024 | 17.83 | 18.17 | 17.83 | 18.11 | 17.70 | 12,100 |
19 ene 2024 | 17.73 | 18.04 | 17.33 | 17.83 | 17.43 | 16,800 |
18 ene 2024 | 17.40 | 17.75 | 17.39 | 17.57 | 17.17 | 7,800 |
17 ene 2024 | 17.27 | 17.64 | 17.26 | 17.59 | 17.19 | 12,100 |
16 ene 2024 | 17.55 | 17.86 | 17.47 | 17.55 | 17.15 | 15,600 |
12 ene 2024 | 17.78 | 17.98 | 17.70 | 17.75 | 17.35 | 8,700 |
11 ene 2024 | 17.42 | 17.70 | 17.31 | 17.65 | 17.25 | 25,500 |
10 ene 2024 | 17.79 | 17.83 | 17.56 | 17.70 | 17.30 | 24,000 |
09 ene 2024 | 17.68 | 18.07 | 17.63 | 17.65 | 17.25 | 22,800 |
08 ene 2024 | 17.87 | 18.49 | 17.87 | 17.95 | 17.54 | 36,800 |
05 ene 2024 | 17.88 | 18.43 | 17.88 | 18.32 | 17.90 | 61,800 |
04 ene 2024 | 18.02 | 18.30 | 17.98 | 18.01 | 17.60 | 22,100 |
03 ene 2024 | 18.04 | 18.43 | 17.83 | 17.96 | 17.55 | 26,600 |
02 ene 2024 | 18.25 | 18.39 | 17.92 | 18.07 | 17.66 | 26,500 |
*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. |