Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | 14.78 | 14.86 | 14.79 | 14.85 | 14.85 | 104,075 |
14 may 2024 | 14.77 | 14.79 | 14.69 | 14.69 | 14.69 | 197,000 |
13 may 2024 | 14.73 | 14.78 | 14.71 | 14.72 | 14.72 | 69,900 |
10 may 2024 | 14.70 | 14.72 | 14.63 | 14.71 | 14.71 | 60,700 |
09 may 2024 | 14.69 | 14.72 | 14.65 | 14.69 | 14.69 | 131,200 |
08 may 2024 | 14.80 | 14.82 | 14.63 | 14.69 | 14.69 | 109,100 |
07 may 2024 | 14.92 | 14.97 | 14.81 | 14.81 | 14.81 | 161,600 |
06 may 2024 | 14.86 | 14.91 | 14.83 | 14.86 | 14.86 | 396,300 |
03 may 2024 | 14.78 | 14.86 | 14.75 | 14.85 | 14.85 | 220,100 |
02 may 2024 | 14.61 | 14.70 | 14.58 | 14.64 | 14.64 | 191,400 |
01 may 2024 | 14.46 | 14.64 | 14.46 | 14.60 | 14.60 | 184,500 |
30 abr 2024 | 14.62 | 14.64 | 14.48 | 14.49 | 14.49 | 152,100 |
29 abr 2024 | 14.60 | 14.66 | 14.58 | 14.64 | 14.64 | 187,000 |
26 abr 2024 | 14.63 | 14.68 | 14.54 | 14.57 | 14.57 | 406,900 |
25 abr 2024 | 14.56 | 14.62 | 14.47 | 14.57 | 14.57 | 117,800 |
24 abr 2024 | 14.70 | 14.74 | 14.62 | 14.73 | 14.73 | 248,500 |
23 abr 2024 | 14.55 | 14.73 | 14.52 | 14.72 | 14.72 | 243,100 |
22 abr 2024 | 14.43 | 14.54 | 14.43 | 14.52 | 14.52 | 89,000 |
22 abr 2024 | 0.09 Dividendo | |||||
19 abr 2024 | 14.45 | 14.55 | 14.45 | 14.53 | 14.44 | 104,700 |
18 abr 2024 | 14.52 | 14.54 | 14.43 | 14.45 | 14.36 | 128,800 |
17 abr 2024 | 14.53 | 14.60 | 14.49 | 14.49 | 14.40 | 188,500 |
16 abr 2024 | 14.41 | 14.51 | 14.35 | 14.44 | 14.35 | 293,200 |
15 abr 2024 | 14.70 | 14.70 | 14.42 | 14.43 | 14.34 | 299,300 |
12 abr 2024 | 14.77 | 14.81 | 14.68 | 14.68 | 14.59 | 134,000 |
11 abr 2024 | 14.91 | 14.91 | 14.68 | 14.77 | 14.68 | 221,500 |
10 abr 2024 | 15.04 | 15.04 | 14.78 | 14.87 | 14.78 | 196,500 |
09 abr 2024 | 15.18 | 15.20 | 15.13 | 15.15 | 15.06 | 119,800 |
08 abr 2024 | 15.17 | 15.19 | 15.15 | 15.15 | 15.06 | 80,200 |
05 abr 2024 | 15.17 | 15.24 | 15.17 | 15.22 | 15.13 | 92,700 |
04 abr 2024 | 15.18 | 15.24 | 15.17 | 15.20 | 15.11 | 142,100 |
03 abr 2024 | 15.05 | 15.16 | 15.01 | 15.16 | 15.07 | 89,500 |
02 abr 2024 | 15.18 | 15.18 | 15.09 | 15.11 | 15.02 | 117,200 |
01 abr 2024 | 15.21 | 15.30 | 15.12 | 15.30 | 15.21 | 367,400 |
28 mar 2024 | 15.32 | 15.38 | 15.24 | 15.24 | 15.15 | 85,300 |
27 mar 2024 | 15.19 | 15.33 | 15.16 | 15.32 | 15.23 | 315,700 |
26 mar 2024 | 15.19 | 15.25 | 15.16 | 15.19 | 15.10 | 142,400 |
25 mar 2024 | 15.27 | 15.28 | 15.17 | 15.19 | 15.10 | 80,500 |
22 mar 2024 | 15.35 | 15.36 | 15.26 | 15.28 | 15.19 | 100,500 |
21 mar 2024 | 15.26 | 15.34 | 15.26 | 15.28 | 15.19 | 162,200 |
20 mar 2024 | 15.19 | 15.23 | 15.16 | 15.22 | 15.13 | 114,500 |
19 mar 2024 | 15.10 | 15.20 | 15.10 | 15.19 | 15.10 | 94,400 |
18 mar 2024 | 15.08 | 15.16 | 15.05 | 15.12 | 15.03 | 191,700 |
18 mar 2024 | 0.077 Dividendo | |||||
15 mar 2024 | 15.20 | 15.20 | 15.11 | 15.16 | 14.99 | 246,200 |
14 mar 2024 | 15.27 | 15.28 | 15.15 | 15.17 | 15.00 | 200,200 |
13 mar 2024 | 15.25 | 15.34 | 15.25 | 15.28 | 15.11 | 139,900 |
12 mar 2024 | 15.26 | 15.30 | 15.20 | 15.30 | 15.13 | 136,900 |
11 mar 2024 | 15.31 | 15.31 | 15.23 | 15.26 | 15.09 | 228,400 |
08 mar 2024 | 15.25 | 15.31 | 15.25 | 15.28 | 15.11 | 160,700 |
07 mar 2024 | 15.22 | 15.27 | 15.21 | 15.23 | 15.06 | 190,300 |
06 mar 2024 | 15.14 | 15.22 | 15.11 | 15.16 | 14.99 | 139,000 |
05 mar 2024 | 15.10 | 15.12 | 15.08 | 15.11 | 14.94 | 150,200 |
04 mar 2024 | 15.13 | 15.17 | 15.06 | 15.10 | 14.93 | 118,100 |
01 mar 2024 | 15.20 | 15.22 | 15.11 | 15.14 | 14.97 | 187,800 |
29 feb 2024 | 15.12 | 15.25 | 15.09 | 15.19 | 15.02 | 210,900 |
28 feb 2024 | 15.09 | 15.16 | 15.09 | 15.11 | 14.94 | 195,000 |
27 feb 2024 | 15.19 | 15.19 | 15.11 | 15.11 | 14.94 | 79,300 |
26 feb 2024 | 15.17 | 15.21 | 15.12 | 15.17 | 15.00 | 166,000 |
23 feb 2024 | 15.09 | 15.18 | 15.02 | 15.18 | 15.01 | 214,300 |
22 feb 2024 | 15.06 | 15.08 | 15.03 | 15.05 | 14.88 | 123,200 |
21 feb 2024 | 15.02 | 15.09 | 14.97 | 14.97 | 14.80 | 70,800 |
20 feb 2024 | 14.92 | 15.05 | 14.92 | 15.01 | 14.84 | 668,700 |
20 feb 2024 | 0.069 Dividendo | |||||
16 feb 2024 | 14.98 | 15.06 | 14.98 | 15.03 | 14.79 | 98,300 |
15 feb 2024 | 15.04 | 15.12 | 15.00 | 15.07 | 14.83 | 119,200 |
14 feb 2024 | 15.02 | 15.06 | 14.99 | 15.02 | 14.78 | 102,100 |
13 feb 2024 | 15.03 | 15.07 | 14.92 | 14.98 | 14.74 | 198,500 |
12 feb 2024 | 15.13 | 15.20 | 15.13 | 15.19 | 14.95 | 151,400 |
09 feb 2024 | 15.04 | 15.16 | 15.04 | 15.13 | 14.89 | 119,600 |
08 feb 2024 | 15.02 | 15.06 | 14.97 | 15.05 | 14.81 | 115,200 |
07 feb 2024 | 15.04 | 15.07 | 14.97 | 15.05 | 14.81 | 123,500 |
06 feb 2024 | 15.04 | 15.06 | 14.99 | 15.02 | 14.78 | 118,800 |
05 feb 2024 | 15.13 | 15.14 | 14.99 | 15.02 | 14.78 | 137,600 |
02 feb 2024 | 15.15 | 15.21 | 15.12 | 15.19 | 14.95 | 143,600 |
01 feb 2024 | 15.15 | 15.23 | 15.00 | 15.21 | 14.97 | 451,800 |
31 ene 2024 | 15.16 | 15.19 | 15.12 | 15.12 | 14.88 | 139,200 |
30 ene 2024 | 15.15 | 15.25 | 15.12 | 15.23 | 14.99 | 842,800 |
29 ene 2024 | 15.13 | 15.15 | 15.09 | 15.15 | 14.91 | 231,600 |
26 ene 2024 | 15.07 | 15.12 | 15.03 | 15.09 | 14.85 | 226,100 |
25 ene 2024 | 14.94 | 15.08 | 14.94 | 15.05 | 14.81 | 241,000 |
24 ene 2024 | 14.89 | 14.93 | 14.87 | 14.89 | 14.66 | 169,700 |
23 ene 2024 | 14.85 | 14.88 | 14.82 | 14.85 | 14.62 | 177,800 |
22 ene 2024 | 14.79 | 14.86 | 14.79 | 14.83 | 14.60 | 208,500 |
22 ene 2024 | 0.078 Dividendo | |||||
19 ene 2024 | 14.73 | 14.85 | 14.67 | 14.84 | 14.53 | 188,100 |
18 ene 2024 | 14.78 | 14.80 | 14.69 | 14.70 | 14.39 | 158,000 |
17 ene 2024 | 14.76 | 14.80 | 14.73 | 14.74 | 14.43 | 577,700 |
16 ene 2024 | 14.81 | 14.87 | 14.78 | 14.80 | 14.49 | 354,200 |
12 ene 2024 | 14.83 | 14.91 | 14.83 | 14.86 | 14.55 | 184,400 |
11 ene 2024 | 14.79 | 14.85 | 14.77 | 14.84 | 14.53 | 441,300 |
10 ene 2024 | 14.79 | 14.87 | 14.78 | 14.78 | 14.47 | 157,400 |
09 ene 2024 | 14.72 | 14.81 | 14.71 | 14.76 | 14.45 | 117,400 |
08 ene 2024 | 14.63 | 14.74 | 14.62 | 14.73 | 14.42 | 495,600 |
05 ene 2024 | 14.61 | 14.70 | 14.59 | 14.59 | 14.28 | 338,200 |
04 ene 2024 | 14.57 | 14.64 | 14.56 | 14.60 | 14.29 | 114,400 |
03 ene 2024 | 14.54 | 14.64 | 14.45 | 14.61 | 14.30 | 126,900 |
02 ene 2024 | 14.53 | 14.63 | 14.53 | 14.58 | 14.27 | 238,900 |
29 dic 2023 | 14.65 | 14.70 | 14.57 | 14.58 | 14.27 | 510,000 |
28 dic 2023 | 14.76 | 14.83 | 14.68 | 14.68 | 14.37 | 295,600 |
*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. |