Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 14.23 | 14.25 | 14.18 | 14.23 | 14.23 | 498,357 |
17 may 2024 | 14.15 | 14.19 | 14.12 | 14.18 | 14.18 | 404,000 |
16 may 2024 | 14.20 | 14.25 | 14.15 | 14.15 | 14.15 | 501,900 |
15 may 2024 | 14.11 | 14.19 | 14.11 | 14.18 | 14.18 | 688,200 |
14 may 2024 | 14.08 | 14.11 | 14.08 | 14.08 | 14.08 | 483,000 |
13 may 2024 | 14.10 | 14.18 | 14.08 | 14.09 | 14.09 | 545,600 |
10 may 2024 | 14.12 | 14.13 | 14.05 | 14.09 | 14.09 | 488,400 |
10 may 2024 | 0.119 Dividendo | |||||
09 may 2024 | 14.19 | 14.22 | 14.15 | 14.20 | 14.08 | 501,400 |
08 may 2024 | 14.30 | 14.30 | 14.09 | 14.18 | 14.06 | 536,600 |
07 may 2024 | 14.51 | 14.51 | 14.24 | 14.30 | 14.18 | 737,400 |
06 may 2024 | 14.53 | 14.54 | 14.48 | 14.50 | 14.38 | 370,000 |
03 may 2024 | 14.46 | 14.51 | 14.44 | 14.51 | 14.39 | 443,400 |
02 may 2024 | 14.40 | 14.44 | 14.36 | 14.42 | 14.30 | 517,900 |
01 may 2024 | 14.35 | 14.37 | 14.18 | 14.32 | 14.20 | 602,900 |
30 abr 2024 | 14.27 | 14.32 | 14.22 | 14.30 | 14.18 | 327,100 |
29 abr 2024 | 14.17 | 14.32 | 14.16 | 14.30 | 14.18 | 1,082,600 |
26 abr 2024 | 13.94 | 14.17 | 13.91 | 14.13 | 14.01 | 894,000 |
25 abr 2024 | 13.78 | 13.98 | 13.72 | 13.93 | 13.81 | 494,400 |
24 abr 2024 | 13.95 | 14.00 | 13.80 | 13.93 | 13.81 | 467,000 |
23 abr 2024 | 13.83 | 13.98 | 13.80 | 13.94 | 13.82 | 777,600 |
22 abr 2024 | 13.77 | 13.80 | 13.73 | 13.80 | 13.68 | 639,900 |
19 abr 2024 | 13.67 | 13.73 | 13.66 | 13.71 | 13.60 | 692,200 |
18 abr 2024 | 13.68 | 13.71 | 13.64 | 13.70 | 13.59 | 572,200 |
17 abr 2024 | 13.61 | 13.71 | 13.55 | 13.66 | 13.55 | 951,800 |
16 abr 2024 | 13.50 | 13.59 | 13.23 | 13.52 | 13.41 | 1,220,200 |
15 abr 2024 | 14.05 | 14.11 | 13.42 | 13.49 | 13.38 | 1,673,800 |
12 abr 2024 | 14.08 | 14.22 | 13.96 | 13.97 | 13.85 | 736,600 |
11 abr 2024 | 14.78 | 14.80 | 13.82 | 14.21 | 14.09 | 2,555,000 |
10 abr 2024 | 14.87 | 14.94 | 14.71 | 14.77 | 14.65 | 810,600 |
10 abr 2024 | 0.119 Dividendo | |||||
09 abr 2024 | 15.06 | 15.07 | 15.01 | 15.04 | 14.80 | 527,500 |
08 abr 2024 | 15.04 | 15.09 | 15.01 | 15.05 | 14.81 | 720,500 |
05 abr 2024 | 15.02 | 15.10 | 14.98 | 15.05 | 14.81 | 680,500 |
04 abr 2024 | 14.97 | 15.10 | 14.94 | 14.95 | 14.71 | 899,100 |
03 abr 2024 | 14.88 | 14.98 | 14.85 | 14.95 | 14.71 | 594,700 |
02 abr 2024 | 14.90 | 14.95 | 14.71 | 14.89 | 14.65 | 802,300 |
01 abr 2024 | 14.88 | 14.91 | 14.87 | 14.90 | 14.66 | 629,900 |
28 mar 2024 | 14.86 | 14.91 | 14.84 | 14.87 | 14.63 | 439,800 |
27 mar 2024 | 14.85 | 14.91 | 14.85 | 14.86 | 14.62 | 512,400 |
26 mar 2024 | 14.72 | 15.00 | 14.72 | 14.84 | 14.60 | 757,900 |
25 mar 2024 | 14.79 | 14.80 | 14.74 | 14.75 | 14.51 | 503,400 |
22 mar 2024 | 14.71 | 14.73 | 14.69 | 14.72 | 14.48 | 444,700 |
21 mar 2024 | 14.60 | 14.77 | 14.56 | 14.71 | 14.47 | 714,500 |
20 mar 2024 | 14.54 | 14.58 | 14.51 | 14.58 | 14.34 | 496,500 |
19 mar 2024 | 14.53 | 14.53 | 14.49 | 14.53 | 14.29 | 287,700 |
18 mar 2024 | 14.50 | 14.52 | 14.45 | 14.52 | 14.28 | 453,300 |
15 mar 2024 | 14.46 | 14.50 | 14.43 | 14.50 | 14.26 | 358,300 |
14 mar 2024 | 14.47 | 14.49 | 14.41 | 14.47 | 14.24 | 451,500 |
13 mar 2024 | 14.43 | 14.50 | 14.41 | 14.46 | 14.23 | 345,100 |
12 mar 2024 | 14.35 | 14.43 | 14.29 | 14.40 | 14.17 | 452,500 |
11 mar 2024 | 14.45 | 14.45 | 14.30 | 14.33 | 14.10 | 589,500 |
08 mar 2024 | 14.45 | 14.48 | 14.40 | 14.45 | 14.22 | 466,200 |
08 mar 2024 | 0.119 Dividendo | |||||
07 mar 2024 | 14.54 | 14.60 | 14.48 | 14.53 | 14.18 | 589,500 |
06 mar 2024 | 14.49 | 14.55 | 14.48 | 14.54 | 14.19 | 606,800 |
05 mar 2024 | 14.40 | 14.55 | 14.40 | 14.48 | 14.13 | 791,500 |
04 mar 2024 | 14.35 | 14.40 | 14.26 | 14.37 | 14.02 | 854,800 |
01 mar 2024 | 14.29 | 14.32 | 14.17 | 14.29 | 13.94 | 794,000 |
29 feb 2024 | 14.17 | 14.29 | 14.17 | 14.27 | 13.92 | 531,000 |
28 feb 2024 | 14.15 | 14.18 | 14.15 | 14.15 | 13.81 | 336,100 |
27 feb 2024 | 14.14 | 14.16 | 14.12 | 14.14 | 13.80 | 329,700 |
26 feb 2024 | 14.13 | 14.14 | 14.06 | 14.13 | 13.79 | 379,000 |
23 feb 2024 | 14.14 | 14.15 | 14.11 | 14.13 | 13.79 | 327,000 |
22 feb 2024 | 14.13 | 14.18 | 14.11 | 14.13 | 13.79 | 561,400 |
21 feb 2024 | 14.04 | 14.14 | 14.03 | 14.13 | 13.79 | 478,200 |
20 feb 2024 | 14.03 | 14.05 | 14.00 | 14.03 | 13.69 | 397,500 |
16 feb 2024 | 13.99 | 14.02 | 13.94 | 14.02 | 13.68 | 350,900 |
15 feb 2024 | 13.96 | 13.98 | 13.91 | 13.98 | 13.64 | 398,800 |
14 feb 2024 | 13.94 | 13.98 | 13.90 | 13.95 | 13.61 | 332,300 |
13 feb 2024 | 13.90 | 13.98 | 13.85 | 13.92 | 13.58 | 566,700 |
12 feb 2024 | 14.00 | 14.11 | 13.93 | 13.98 | 13.64 | 465,400 |
09 feb 2024 | 13.97 | 14.00 | 13.89 | 13.99 | 13.65 | 493,800 |
09 feb 2024 | 0.119 Dividendo | |||||
08 feb 2024 | 14.10 | 14.10 | 13.95 | 14.10 | 13.64 | 787,000 |
07 feb 2024 | 14.10 | 14.12 | 14.03 | 14.09 | 13.63 | 668,500 |
06 feb 2024 | 14.05 | 14.11 | 14.04 | 14.09 | 13.63 | 674,500 |
05 feb 2024 | 14.00 | 14.06 | 13.96 | 14.03 | 13.57 | 843,000 |
02 feb 2024 | 13.96 | 14.00 | 13.92 | 14.00 | 13.54 | 602,800 |
01 feb 2024 | 13.97 | 13.98 | 13.91 | 13.97 | 13.52 | 666,400 |
31 ene 2024 | 13.89 | 13.91 | 13.79 | 13.84 | 13.39 | 735,800 |
30 ene 2024 | 13.85 | 13.87 | 13.82 | 13.87 | 13.42 | 441,000 |
29 ene 2024 | 13.75 | 13.82 | 13.75 | 13.80 | 13.35 | 452,300 |
26 ene 2024 | 13.74 | 13.81 | 13.73 | 13.79 | 13.34 | 436,900 |
25 ene 2024 | 13.73 | 13.76 | 13.71 | 13.73 | 13.28 | 417,200 |
24 ene 2024 | 13.60 | 13.92 | 13.59 | 13.72 | 13.27 | 710,800 |
23 ene 2024 | 13.58 | 13.61 | 13.50 | 13.58 | 13.14 | 337,700 |
22 ene 2024 | 13.60 | 13.63 | 13.52 | 13.57 | 13.13 | 524,600 |
19 ene 2024 | 13.65 | 13.65 | 13.48 | 13.58 | 13.14 | 702,600 |
18 ene 2024 | 13.61 | 13.61 | 13.46 | 13.55 | 13.11 | 473,300 |
17 ene 2024 | 13.64 | 13.66 | 13.54 | 13.54 | 13.10 | 348,600 |
16 ene 2024 | 13.75 | 13.77 | 13.57 | 13.64 | 13.20 | 457,300 |
12 ene 2024 | 13.55 | 13.86 | 13.50 | 13.84 | 13.39 | 1,178,800 |
11 ene 2024 | 13.59 | 13.59 | 13.38 | 13.53 | 13.09 | 437,300 |
11 ene 2024 | 0.119 Dividendo | |||||
10 ene 2024 | 13.70 | 13.74 | 13.63 | 13.66 | 13.10 | 594,900 |
09 ene 2024 | 13.72 | 13.74 | 13.61 | 13.70 | 13.14 | 590,500 |
08 ene 2024 | 13.67 | 13.72 | 13.62 | 13.71 | 13.15 | 866,200 |
05 ene 2024 | 13.51 | 13.72 | 13.51 | 13.60 | 13.04 | 696,300 |
04 ene 2024 | 13.43 | 13.56 | 13.43 | 13.49 | 12.94 | 581,200 |
*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. |