Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 18.19 | 18.38 | 18.11 | 18.21 | 18.21 | 651,423 |
27 mar 2024 | 18.23 | 18.34 | 18.15 | 18.19 | 18.19 | 918,600 |
26 mar 2024 | 18.46 | 18.46 | 18.14 | 18.14 | 18.14 | 1,028,000 |
25 mar 2024 | 18.25 | 18.39 | 18.17 | 18.35 | 18.35 | 1,547,200 |
22 mar 2024 | 18.24 | 18.49 | 18.17 | 18.18 | 18.18 | 1,578,200 |
21 mar 2024 | 18.05 | 18.31 | 17.98 | 18.20 | 18.20 | 2,025,100 |
20 mar 2024 | 17.86 | 18.15 | 17.81 | 18.03 | 18.03 | 1,238,500 |
19 mar 2024 | 17.77 | 17.94 | 17.72 | 17.82 | 17.82 | 1,359,800 |
18 mar 2024 | 17.36 | 17.79 | 17.35 | 17.76 | 17.76 | 1,204,700 |
15 mar 2024 | 17.32 | 17.61 | 17.32 | 17.38 | 17.38 | 2,516,300 |
14 mar 2024 | 17.54 | 17.69 | 17.27 | 17.45 | 17.45 | 1,065,900 |
13 mar 2024 | 17.12 | 17.64 | 17.06 | 17.58 | 17.58 | 2,223,200 |
12 mar 2024 | 16.53 | 17.14 | 16.51 | 17.08 | 17.08 | 1,255,000 |
11 mar 2024 | 16.50 | 16.68 | 16.45 | 16.55 | 16.55 | 996,100 |
08 mar 2024 | 16.44 | 16.56 | 16.36 | 16.51 | 16.51 | 763,100 |
07 mar 2024 | 16.25 | 16.41 | 16.19 | 16.40 | 16.40 | 1,006,600 |
07 mar 2024 | 0.09 Dividendo | |||||
06 mar 2024 | 16.28 | 16.44 | 16.10 | 16.21 | 16.12 | 1,085,300 |
05 mar 2024 | 16.14 | 16.27 | 16.09 | 16.24 | 16.15 | 1,078,300 |
04 mar 2024 | 16.13 | 16.26 | 16.12 | 16.21 | 16.12 | 835,800 |
01 mar 2024 | 16.15 | 16.30 | 16.11 | 16.15 | 16.06 | 684,100 |
29 feb 2024 | 16.36 | 16.43 | 16.13 | 16.21 | 16.12 | 1,014,100 |
28 feb 2024 | 16.14 | 16.31 | 16.03 | 16.28 | 16.19 | 707,600 |
27 feb 2024 | 16.12 | 16.28 | 16.02 | 16.26 | 16.17 | 1,076,200 |
26 feb 2024 | 15.68 | 16.03 | 15.45 | 15.96 | 15.87 | 1,397,400 |
23 feb 2024 | 15.37 | 15.94 | 15.31 | 15.75 | 15.66 | 1,774,400 |
22 feb 2024 | 14.36 | 15.66 | 14.10 | 15.29 | 15.21 | 2,676,500 |
21 feb 2024 | 15.12 | 15.31 | 15.05 | 15.19 | 15.11 | 1,010,900 |
20 feb 2024 | 15.17 | 15.33 | 14.98 | 15.10 | 15.02 | 1,026,900 |
16 feb 2024 | 15.18 | 15.39 | 15.07 | 15.26 | 15.18 | 922,300 |
15 feb 2024 | 14.97 | 15.35 | 14.88 | 15.34 | 15.25 | 1,004,200 |
14 feb 2024 | 14.52 | 14.90 | 14.51 | 14.84 | 14.76 | 653,200 |
13 feb 2024 | 14.69 | 14.73 | 14.31 | 14.56 | 14.48 | 1,541,900 |
12 feb 2024 | 14.65 | 15.07 | 14.65 | 14.96 | 14.88 | 1,223,600 |
09 feb 2024 | 14.69 | 14.73 | 14.52 | 14.63 | 14.55 | 649,000 |
08 feb 2024 | 14.61 | 14.77 | 14.51 | 14.73 | 14.65 | 773,000 |
07 feb 2024 | 14.77 | 14.78 | 14.56 | 14.63 | 14.55 | 761,300 |
06 feb 2024 | 14.37 | 14.76 | 14.36 | 14.73 | 14.65 | 726,200 |
05 feb 2024 | 14.62 | 14.62 | 14.33 | 14.35 | 14.27 | 550,500 |
02 feb 2024 | 14.72 | 14.91 | 14.68 | 14.78 | 14.70 | 687,300 |
01 feb 2024 | 14.58 | 14.86 | 14.58 | 14.86 | 14.78 | 788,400 |
31 ene 2024 | 14.99 | 15.00 | 14.56 | 14.58 | 14.50 | 686,700 |
30 ene 2024 | 14.87 | 15.00 | 14.84 | 14.95 | 14.87 | 752,800 |
29 ene 2024 | 14.83 | 15.00 | 14.77 | 14.96 | 14.88 | 759,400 |
26 ene 2024 | 14.94 | 14.98 | 14.81 | 14.81 | 14.73 | 690,400 |
25 ene 2024 | 14.63 | 14.89 | 14.61 | 14.80 | 14.72 | 749,200 |
24 ene 2024 | 14.88 | 14.88 | 14.42 | 14.51 | 14.43 | 850,200 |
23 ene 2024 | 14.76 | 14.85 | 14.61 | 14.78 | 14.70 | 766,700 |
22 ene 2024 | 14.49 | 14.67 | 14.46 | 14.64 | 14.56 | 845,700 |
19 ene 2024 | 14.35 | 14.45 | 14.17 | 14.41 | 14.33 | 979,900 |
18 ene 2024 | 14.40 | 14.41 | 14.15 | 14.31 | 14.23 | 1,300,400 |
17 ene 2024 | 14.11 | 14.43 | 14.06 | 14.39 | 14.31 | 946,400 |
16 ene 2024 | 14.61 | 14.68 | 14.28 | 14.28 | 14.20 | 1,059,900 |
12 ene 2024 | 15.06 | 15.07 | 14.77 | 14.81 | 14.73 | 537,100 |
11 ene 2024 | 14.80 | 14.84 | 14.63 | 14.83 | 14.75 | 627,800 |
10 ene 2024 | 14.85 | 15.01 | 14.79 | 14.80 | 14.72 | 760,400 |
09 ene 2024 | 14.83 | 15.00 | 14.78 | 14.91 | 14.83 | 834,000 |
08 ene 2024 | 14.85 | 15.04 | 14.82 | 15.02 | 14.94 | 645,800 |
05 ene 2024 | 14.71 | 15.01 | 14.71 | 14.80 | 14.72 | 687,500 |
04 ene 2024 | 14.99 | 14.99 | 14.82 | 14.82 | 14.74 | 754,900 |
03 ene 2024 | 15.48 | 15.48 | 14.92 | 14.96 | 14.88 | 1,021,100 |
02 ene 2024 | 15.04 | 15.38 | 14.98 | 15.36 | 15.27 | 878,600 |
29 dic 2023 | 15.12 | 15.17 | 15.03 | 15.05 | 14.97 | 549,600 |
28 dic 2023 | 15.15 | 15.31 | 15.12 | 15.18 | 15.10 | 455,500 |
27 dic 2023 | 15.35 | 15.35 | 15.13 | 15.22 | 15.14 | 392,500 |
26 dic 2023 | 15.19 | 15.37 | 15.09 | 15.30 | 15.22 | 330,000 |
22 dic 2023 | 15.20 | 15.37 | 15.10 | 15.19 | 15.11 | 472,100 |
21 dic 2023 | 15.22 | 15.24 | 14.87 | 15.07 | 14.99 | 608,300 |
20 dic 2023 | 15.54 | 15.54 | 15.05 | 15.08 | 15.00 | 762,600 |
19 dic 2023 | 15.27 | 15.61 | 15.21 | 15.54 | 15.45 | 908,500 |
18 dic 2023 | 15.25 | 15.29 | 15.10 | 15.15 | 15.07 | 750,700 |
15 dic 2023 | 15.49 | 15.54 | 15.15 | 15.16 | 15.08 | 1,410,600 |
14 dic 2023 | 15.69 | 15.76 | 15.33 | 15.48 | 15.39 | 1,032,100 |
13 dic 2023 | 15.06 | 15.51 | 15.02 | 15.48 | 15.39 | 852,600 |
12 dic 2023 | 14.97 | 15.07 | 14.84 | 15.05 | 14.97 | 563,100 |
11 dic 2023 | 14.58 | 14.96 | 14.58 | 14.92 | 14.84 | 733,200 |
08 dic 2023 | 14.66 | 14.77 | 14.55 | 14.71 | 14.63 | 545,500 |
07 dic 2023 | 14.60 | 14.65 | 14.39 | 14.65 | 14.57 | 620,500 |
06 dic 2023 | 14.80 | 14.90 | 14.59 | 14.60 | 14.52 | 643,700 |
05 dic 2023 | 14.69 | 14.79 | 14.63 | 14.76 | 14.68 | 543,000 |
04 dic 2023 | 14.57 | 14.80 | 14.57 | 14.73 | 14.65 | 663,000 |
01 dic 2023 | 14.34 | 14.60 | 14.30 | 14.58 | 14.50 | 840,300 |
30 nov 2023 | 14.39 | 14.40 | 14.16 | 14.37 | 14.29 | 702,900 |
29 nov 2023 | 14.60 | 14.70 | 14.34 | 14.35 | 14.27 | 744,900 |
28 nov 2023 | 14.41 | 14.61 | 14.36 | 14.55 | 14.47 | 780,600 |
27 nov 2023 | 14.49 | 14.49 | 14.33 | 14.38 | 14.30 | 543,300 |
24 nov 2023 | 14.46 | 14.67 | 14.46 | 14.54 | 14.46 | 295,700 |
22 nov 2023 | 14.39 | 14.53 | 14.33 | 14.49 | 14.41 | 548,400 |
21 nov 2023 | 14.30 | 14.48 | 14.20 | 14.32 | 14.24 | 591,800 |
20 nov 2023 | 14.26 | 14.41 | 14.19 | 14.33 | 14.25 | 617,700 |
20 nov 2023 | 0.08 Dividendo | |||||
17 nov 2023 | 14.23 | 14.36 | 14.18 | 14.27 | 14.11 | 678,700 |
16 nov 2023 | 14.59 | 14.79 | 14.13 | 14.17 | 14.01 | 1,270,700 |
15 nov 2023 | 14.85 | 14.95 | 14.67 | 14.67 | 14.51 | 992,500 |
14 nov 2023 | 14.89 | 14.95 | 14.68 | 14.83 | 14.66 | 1,148,500 |
13 nov 2023 | 14.68 | 14.74 | 14.58 | 14.64 | 14.48 | 796,400 |
10 nov 2023 | 14.77 | 14.80 | 14.51 | 14.68 | 14.52 | 787,400 |
09 nov 2023 | 14.91 | 15.10 | 14.82 | 14.83 | 14.66 | 1,195,500 |
08 nov 2023 | 14.84 | 14.88 | 14.69 | 14.79 | 14.63 | 1,336,500 |
07 nov 2023 | 14.74 | 14.96 | 14.69 | 14.89 | 14.72 | 837,300 |
*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. |