Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 14.64 | 14.77 | 14.64 | 14.74 | 14.74 | 128,900 |
07 may 2024 | 14.81 | 14.85 | 14.75 | 14.80 | 14.80 | 135,600 |
06 may 2024 | 14.65 | 14.74 | 14.63 | 14.74 | 14.74 | 118,900 |
03 may 2024 | 14.63 | 14.67 | 14.50 | 14.51 | 14.51 | 151,600 |
02 may 2024 | 14.31 | 14.43 | 14.18 | 14.43 | 14.43 | 179,200 |
01 may 2024 | 14.10 | 14.29 | 14.00 | 14.13 | 14.13 | 292,100 |
30 abr 2024 | 14.25 | 14.31 | 14.10 | 14.11 | 14.11 | 158,400 |
29 abr 2024 | 14.33 | 14.39 | 14.28 | 14.31 | 14.31 | 133,900 |
26 abr 2024 | 14.25 | 14.32 | 14.15 | 14.29 | 14.29 | 125,700 |
25 abr 2024 | 14.10 | 14.19 | 14.01 | 14.15 | 14.15 | 198,500 |
24 abr 2024 | 14.28 | 14.32 | 14.15 | 14.21 | 14.21 | 174,500 |
23 abr 2024 | 14.07 | 14.29 | 14.07 | 14.22 | 14.22 | 172,500 |
22 abr 2024 | 13.91 | 14.06 | 13.91 | 14.05 | 14.05 | 221,400 |
19 abr 2024 | 13.92 | 14.07 | 13.78 | 13.85 | 13.85 | 185,700 |
18 abr 2024 | 13.93 | 14.05 | 13.89 | 13.94 | 13.94 | 173,500 |
17 abr 2024 | 14.05 | 14.13 | 13.88 | 13.91 | 13.91 | 226,700 |
16 abr 2024 | 13.99 | 14.06 | 13.92 | 13.97 | 13.97 | 283,800 |
15 abr 2024 | 14.37 | 14.49 | 14.06 | 14.09 | 14.09 | 169,000 |
12 abr 2024 | 14.48 | 14.49 | 14.27 | 14.28 | 14.28 | 201,800 |
11 abr 2024 | 14.60 | 14.63 | 14.41 | 14.54 | 14.54 | 250,000 |
10 abr 2024 | 14.58 | 14.69 | 14.33 | 14.51 | 14.51 | 206,500 |
09 abr 2024 | 14.97 | 15.00 | 14.77 | 14.86 | 14.86 | 275,100 |
08 abr 2024 | 14.85 | 15.00 | 14.85 | 14.88 | 14.88 | 186,300 |
05 abr 2024 | 14.64 | 14.86 | 14.62 | 14.82 | 14.82 | 180,700 |
04 abr 2024 | 14.93 | 14.95 | 14.57 | 14.63 | 14.63 | 314,900 |
03 abr 2024 | 14.69 | 14.89 | 14.69 | 14.82 | 14.82 | 139,000 |
02 abr 2024 | 14.90 | 14.95 | 14.68 | 14.73 | 14.73 | 203,500 |
01 abr 2024 | 15.24 | 15.24 | 14.98 | 15.06 | 15.06 | 271,900 |
28 mar 2024 | 15.11 | 15.21 | 15.11 | 15.17 | 15.17 | 261,300 |
27 mar 2024 | 14.92 | 15.09 | 14.85 | 15.09 | 15.09 | 471,700 |
26 mar 2024 | 14.71 | 14.82 | 14.70 | 14.77 | 14.77 | 336,700 |
25 mar 2024 | 14.78 | 14.88 | 14.69 | 14.69 | 14.69 | 208,700 |
22 mar 2024 | 14.92 | 14.92 | 14.73 | 14.78 | 14.78 | 390,400 |
21 mar 2024 | 14.63 | 14.82 | 14.63 | 14.82 | 14.82 | 347,300 |
20 mar 2024 | 14.27 | 14.59 | 14.23 | 14.53 | 14.53 | 169,900 |
19 mar 2024 | 14.16 | 14.29 | 14.15 | 14.28 | 14.28 | 203,500 |
18 mar 2024 | 14.39 | 14.39 | 14.18 | 14.20 | 14.20 | 178,300 |
15 mar 2024 | 14.26 | 14.38 | 14.22 | 14.27 | 14.27 | 146,400 |
14 mar 2024 | 14.54 | 14.57 | 14.21 | 14.27 | 14.27 | 164,000 |
13 mar 2024 | 14.59 | 14.63 | 14.51 | 14.56 | 14.56 | 148,600 |
12 mar 2024 | 14.64 | 14.64 | 14.46 | 14.51 | 14.51 | 228,800 |
11 mar 2024 | 14.55 | 14.56 | 14.44 | 14.53 | 14.53 | 189,100 |
08 mar 2024 | 14.56 | 14.75 | 14.53 | 14.55 | 14.55 | 249,200 |
08 mar 2024 | 0.27 Dividendo | |||||
07 mar 2024 | 14.82 | 14.93 | 14.78 | 14.81 | 14.54 | 216,300 |
06 mar 2024 | 14.75 | 14.80 | 14.70 | 14.78 | 14.51 | 228,600 |
05 mar 2024 | 14.74 | 14.78 | 14.60 | 14.64 | 14.37 | 204,000 |
04 mar 2024 | 14.76 | 14.79 | 14.71 | 14.75 | 14.48 | 231,700 |
01 mar 2024 | 14.72 | 14.79 | 14.62 | 14.76 | 14.49 | 205,600 |
29 feb 2024 | 14.63 | 14.74 | 14.55 | 14.68 | 14.41 | 165,900 |
28 feb 2024 | 14.61 | 14.65 | 14.51 | 14.55 | 14.28 | 140,300 |
27 feb 2024 | 14.60 | 14.65 | 14.55 | 14.65 | 14.38 | 270,500 |
26 feb 2024 | 14.55 | 14.57 | 14.41 | 14.49 | 14.23 | 242,800 |
23 feb 2024 | 14.53 | 14.54 | 14.41 | 14.48 | 14.22 | 154,100 |
22 feb 2024 | 14.40 | 14.48 | 14.36 | 14.40 | 14.14 | 273,600 |
21 feb 2024 | 14.36 | 14.37 | 14.25 | 14.33 | 14.07 | 180,600 |
20 feb 2024 | 14.58 | 14.58 | 14.36 | 14.38 | 14.12 | 251,800 |
16 feb 2024 | 14.67 | 14.71 | 14.57 | 14.60 | 14.33 | 278,200 |
15 feb 2024 | 14.61 | 14.77 | 14.61 | 14.76 | 14.49 | 220,400 |
14 feb 2024 | 14.40 | 14.52 | 14.33 | 14.51 | 14.25 | 209,700 |
13 feb 2024 | 14.39 | 14.39 | 14.16 | 14.25 | 13.99 | 340,200 |
12 feb 2024 | 14.55 | 14.75 | 14.54 | 14.68 | 14.41 | 222,000 |
09 feb 2024 | 14.44 | 14.52 | 14.36 | 14.49 | 14.23 | 198,100 |
08 feb 2024 | 14.26 | 14.37 | 14.17 | 14.34 | 14.08 | 253,900 |
07 feb 2024 | 14.28 | 14.28 | 14.06 | 14.20 | 13.94 | 273,600 |
06 feb 2024 | 14.04 | 14.19 | 14.04 | 14.19 | 13.93 | 212,600 |
05 feb 2024 | 14.15 | 14.15 | 13.88 | 14.04 | 13.78 | 389,300 |
02 feb 2024 | 14.34 | 14.38 | 14.23 | 14.28 | 14.02 | 261,000 |
01 feb 2024 | 14.45 | 14.48 | 14.22 | 14.42 | 14.16 | 238,600 |
31 ene 2024 | 14.55 | 14.56 | 14.34 | 14.36 | 14.10 | 206,600 |
30 ene 2024 | 14.50 | 14.55 | 14.45 | 14.55 | 14.28 | 212,100 |
29 ene 2024 | 14.40 | 14.55 | 14.40 | 14.53 | 14.27 | 287,200 |
26 ene 2024 | 14.31 | 14.46 | 14.25 | 14.31 | 14.05 | 212,500 |
25 ene 2024 | 14.53 | 14.57 | 14.34 | 14.35 | 14.09 | 261,300 |
24 ene 2024 | 14.55 | 14.55 | 14.38 | 14.41 | 14.15 | 219,400 |
23 ene 2024 | 14.51 | 14.55 | 14.34 | 14.39 | 14.13 | 253,200 |
22 ene 2024 | 14.18 | 14.45 | 14.11 | 14.40 | 14.14 | 262,900 |
19 ene 2024 | 14.05 | 14.08 | 13.88 | 14.08 | 13.82 | 256,600 |
18 ene 2024 | 13.91 | 14.00 | 13.82 | 13.97 | 13.72 | 244,300 |
17 ene 2024 | 13.75 | 13.80 | 13.67 | 13.77 | 13.52 | 293,300 |
16 ene 2024 | 13.95 | 14.00 | 13.79 | 13.80 | 13.55 | 257,200 |
12 ene 2024 | 14.13 | 14.20 | 13.96 | 14.06 | 13.80 | 225,400 |
11 ene 2024 | 14.09 | 14.11 | 13.83 | 14.03 | 13.77 | 357,900 |
10 ene 2024 | 14.08 | 14.17 | 14.04 | 14.17 | 13.91 | 219,000 |
09 ene 2024 | 14.13 | 14.13 | 14.01 | 14.08 | 13.82 | 224,100 |
08 ene 2024 | 14.15 | 14.24 | 14.08 | 14.21 | 13.95 | 313,800 |
05 ene 2024 | 14.05 | 14.21 | 14.00 | 14.03 | 13.77 | 233,100 |
04 ene 2024 | 14.06 | 14.21 | 14.06 | 14.09 | 13.83 | 280,600 |
03 ene 2024 | 14.42 | 14.43 | 14.02 | 14.04 | 13.78 | 361,500 |
02 ene 2024 | 14.52 | 14.55 | 14.31 | 14.50 | 14.24 | 329,400 |
29 dic 2023 | 14.66 | 14.72 | 14.55 | 14.56 | 14.29 | 316,300 |
28 dic 2023 | 14.58 | 14.73 | 14.57 | 14.72 | 14.45 | 265,700 |
27 dic 2023 | 14.68 | 14.73 | 14.62 | 14.67 | 14.40 | 266,100 |
26 dic 2023 | 14.59 | 14.69 | 14.57 | 14.63 | 14.36 | 247,300 |
22 dic 2023 | 14.50 | 14.71 | 14.45 | 14.56 | 14.29 | 406,000 |
21 dic 2023 | 14.32 | 14.42 | 14.22 | 14.33 | 14.07 | 331,500 |
20 dic 2023 | 14.39 | 14.52 | 14.17 | 14.18 | 13.92 | 245,100 |
19 dic 2023 | 14.10 | 14.45 | 14.10 | 14.38 | 14.12 | 259,700 |
18 dic 2023 | 14.07 | 14.19 | 14.03 | 14.06 | 13.80 | 275,000 |
15 dic 2023 | 14.19 | 14.36 | 14.03 | 14.05 | 13.79 | 216,900 |
*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. |