Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 16.22 | 16.22 | 16.12 | 16.18 | 16.18 | 8,100 |
09 may 2024 | 16.25 | 16.31 | 16.25 | 16.28 | 16.28 | 7,100 |
08 may 2024 | 16.30 | 16.31 | 16.21 | 16.25 | 16.25 | 11,700 |
07 may 2024 | 16.16 | 16.30 | 16.02 | 16.25 | 16.25 | 11,500 |
06 may 2024 | 15.90 | 16.11 | 15.90 | 16.10 | 16.10 | 12,300 |
03 may 2024 | 15.97 | 15.97 | 15.83 | 15.93 | 15.93 | 33,300 |
02 may 2024 | 15.87 | 15.93 | 15.85 | 15.87 | 15.87 | 8,700 |
01 may 2024 | 15.97 | 15.97 | 15.82 | 15.90 | 15.90 | 9,400 |
30 abr 2024 | 15.76 | 15.79 | 15.69 | 15.79 | 15.79 | 17,400 |
29 abr 2024 | 16.00 | 16.10 | 15.74 | 15.76 | 15.76 | 25,900 |
26 abr 2024 | 15.99 | 15.99 | 15.97 | 15.98 | 15.98 | 5,000 |
25 abr 2024 | 15.99 | 16.08 | 15.95 | 15.95 | 15.95 | 11,500 |
24 abr 2024 | 16.06 | 16.14 | 16.04 | 16.14 | 16.14 | 7,600 |
23 abr 2024 | 16.08 | 16.21 | 15.80 | 16.21 | 16.21 | 22,800 |
22 abr 2024 | 15.86 | 15.97 | 15.81 | 15.88 | 15.88 | 8,300 |
19 abr 2024 | 15.91 | 15.93 | 15.81 | 15.84 | 15.84 | 8,100 |
18 abr 2024 | 15.81 | 16.08 | 15.81 | 15.85 | 15.85 | 14,400 |
17 abr 2024 | 15.86 | 15.93 | 15.84 | 15.85 | 15.85 | 8,100 |
16 abr 2024 | 15.82 | 15.98 | 15.78 | 15.80 | 15.80 | 18,600 |
15 abr 2024 | 16.02 | 16.05 | 15.74 | 15.82 | 15.82 | 27,100 |
12 abr 2024 | 16.23 | 16.26 | 16.07 | 16.07 | 16.07 | 8,100 |
12 abr 2024 | 0.095 Dividendo | |||||
11 abr 2024 | 16.34 | 16.35 | 16.14 | 16.30 | 16.20 | 13,800 |
10 abr 2024 | 16.31 | 16.38 | 16.19 | 16.30 | 16.20 | 14,200 |
09 abr 2024 | 16.40 | 16.43 | 16.37 | 16.39 | 16.29 | 12,600 |
08 abr 2024 | 16.30 | 16.43 | 16.28 | 16.43 | 16.33 | 13,400 |
05 abr 2024 | 16.17 | 16.33 | 16.13 | 16.28 | 16.19 | 14,600 |
04 abr 2024 | 16.15 | 16.17 | 16.13 | 16.17 | 16.08 | 6,400 |
03 abr 2024 | 16.07 | 16.20 | 16.07 | 16.16 | 16.07 | 13,500 |
02 abr 2024 | 16.18 | 16.18 | 16.07 | 16.16 | 16.07 | 14,200 |
01 abr 2024 | 16.31 | 16.31 | 16.15 | 16.18 | 16.09 | 9,100 |
28 mar 2024 | 16.24 | 16.30 | 16.16 | 16.26 | 16.17 | 8,700 |
27 mar 2024 | 16.07 | 16.20 | 16.07 | 16.20 | 16.11 | 7,500 |
26 mar 2024 | 16.13 | 16.13 | 16.00 | 16.08 | 15.98 | 13,300 |
25 mar 2024 | 16.10 | 16.13 | 16.07 | 16.07 | 15.97 | 8,500 |
22 mar 2024 | 16.09 | 16.16 | 16.09 | 16.15 | 16.06 | 13,900 |
21 mar 2024 | 16.03 | 16.07 | 16.01 | 16.07 | 15.98 | 14,800 |
20 mar 2024 | 16.05 | 16.07 | 16.03 | 16.05 | 15.95 | 19,000 |
19 mar 2024 | 16.10 | 16.13 | 16.10 | 16.11 | 16.01 | 13,100 |
18 mar 2024 | 15.99 | 16.08 | 15.99 | 16.07 | 15.98 | 15,500 |
15 mar 2024 | 16.00 | 16.05 | 15.95 | 15.99 | 15.90 | 16,600 |
14 mar 2024 | 16.19 | 16.19 | 16.00 | 16.05 | 15.96 | 10,400 |
14 mar 2024 | 0.095 Dividendo | |||||
13 mar 2024 | 16.35 | 16.37 | 16.20 | 16.25 | 16.06 | 19,400 |
12 mar 2024 | 16.35 | 16.35 | 16.28 | 16.34 | 16.15 | 13,500 |
11 mar 2024 | 16.22 | 16.35 | 16.22 | 16.35 | 16.16 | 8,500 |
08 mar 2024 | 16.27 | 16.29 | 16.20 | 16.20 | 16.01 | 9,300 |
07 mar 2024 | 16.18 | 16.39 | 16.18 | 16.23 | 16.04 | 26,800 |
06 mar 2024 | 16.13 | 16.20 | 16.10 | 16.20 | 16.01 | 17,600 |
05 mar 2024 | 16.08 | 16.18 | 16.08 | 16.13 | 15.94 | 4,500 |
04 mar 2024 | 15.95 | 16.09 | 15.95 | 16.06 | 15.87 | 18,100 |
01 mar 2024 | 15.77 | 16.01 | 15.77 | 15.99 | 15.80 | 15,100 |
29 feb 2024 | 15.73 | 15.87 | 15.72 | 15.80 | 15.62 | 11,700 |
28 feb 2024 | 15.61 | 15.84 | 15.61 | 15.79 | 15.61 | 11,600 |
27 feb 2024 | 15.65 | 15.69 | 15.55 | 15.61 | 15.43 | 14,400 |
26 feb 2024 | 15.76 | 15.76 | 15.55 | 15.60 | 15.42 | 41,500 |
23 feb 2024 | 15.76 | 15.78 | 15.69 | 15.73 | 15.55 | 28,900 |
22 feb 2024 | 15.79 | 15.82 | 15.70 | 15.72 | 15.54 | 41,500 |
21 feb 2024 | 15.80 | 15.89 | 15.71 | 15.71 | 15.53 | 49,400 |
20 feb 2024 | 15.80 | 15.97 | 15.73 | 15.73 | 15.55 | 48,100 |
16 feb 2024 | 15.74 | 15.88 | 15.74 | 15.77 | 15.59 | 8,500 |
15 feb 2024 | 15.70 | 15.91 | 15.67 | 15.84 | 15.66 | 57,900 |
14 feb 2024 | 15.72 | 15.76 | 15.63 | 15.69 | 15.50 | 29,100 |
14 feb 2024 | 0.095 Dividendo | |||||
13 feb 2024 | 15.72 | 15.84 | 15.64 | 15.74 | 15.46 | 16,500 |
12 feb 2024 | 15.78 | 15.83 | 15.72 | 15.81 | 15.53 | 16,400 |
09 feb 2024 | 15.70 | 15.76 | 15.64 | 15.68 | 15.40 | 4,200 |
08 feb 2024 | 15.65 | 15.68 | 15.63 | 15.65 | 15.37 | 13,500 |
07 feb 2024 | 15.64 | 15.72 | 15.64 | 15.65 | 15.37 | 6,500 |
06 feb 2024 | 15.59 | 15.70 | 15.59 | 15.66 | 15.38 | 8,600 |
05 feb 2024 | 15.50 | 15.64 | 15.43 | 15.54 | 15.27 | 22,000 |
02 feb 2024 | 15.57 | 15.64 | 15.49 | 15.57 | 15.30 | 22,200 |
01 feb 2024 | 15.61 | 15.75 | 15.58 | 15.69 | 15.41 | 14,400 |
31 ene 2024 | 15.50 | 15.62 | 15.49 | 15.54 | 15.27 | 15,700 |
30 ene 2024 | 15.41 | 15.50 | 15.41 | 15.47 | 15.20 | 17,900 |
29 ene 2024 | 15.25 | 15.43 | 15.22 | 15.42 | 15.15 | 31,200 |
26 ene 2024 | 15.32 | 15.32 | 15.22 | 15.25 | 14.98 | 23,100 |
25 ene 2024 | 15.33 | 15.44 | 15.30 | 15.33 | 15.06 | 17,700 |
24 ene 2024 | 15.27 | 15.32 | 15.20 | 15.24 | 14.97 | 15,300 |
23 ene 2024 | 15.26 | 15.31 | 15.22 | 15.26 | 14.99 | 12,100 |
22 ene 2024 | 15.20 | 15.32 | 15.19 | 15.22 | 14.95 | 13,900 |
19 ene 2024 | 15.24 | 15.35 | 15.15 | 15.17 | 14.90 | 13,400 |
18 ene 2024 | 15.30 | 15.45 | 15.21 | 15.21 | 14.94 | 13,200 |
17 ene 2024 | 15.50 | 15.55 | 15.20 | 15.28 | 15.01 | 17,200 |
16 ene 2024 | 15.55 | 15.59 | 15.46 | 15.53 | 15.26 | 22,700 |
12 ene 2024 | 15.71 | 15.76 | 15.53 | 15.55 | 15.28 | 31,100 |
12 ene 2024 | 0.095 Dividendo | |||||
11 ene 2024 | 15.81 | 15.90 | 15.79 | 15.80 | 15.43 | 7,900 |
10 ene 2024 | 15.89 | 15.89 | 15.76 | 15.88 | 15.51 | 18,800 |
09 ene 2024 | 15.76 | 15.90 | 15.76 | 15.89 | 15.52 | 14,300 |
08 ene 2024 | 15.71 | 15.80 | 15.71 | 15.77 | 15.40 | 8,900 |
05 ene 2024 | 15.62 | 15.73 | 15.40 | 15.71 | 15.34 | 28,600 |
04 ene 2024 | 15.61 | 15.68 | 15.50 | 15.66 | 15.29 | 18,300 |
03 ene 2024 | 15.48 | 15.62 | 15.42 | 15.60 | 15.24 | 8,100 |
02 ene 2024 | 15.47 | 15.48 | 15.38 | 15.44 | 15.08 | 24,100 |
29 dic 2023 | 15.48 | 15.51 | 15.23 | 15.47 | 15.11 | 39,500 |
28 dic 2023 | 15.40 | 15.40 | 15.30 | 15.40 | 15.04 | 38,000 |
27 dic 2023 | 15.21 | 15.52 | 15.14 | 15.47 | 15.11 | 54,100 |
26 dic 2023 | 15.30 | 15.32 | 15.14 | 15.14 | 14.78 | 57,300 |
22 dic 2023 | 15.06 | 15.33 | 15.02 | 15.27 | 14.91 | 43,600 |
*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. |