Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 12.44 | 12.47 | 12.30 | 12.34 | 12.34 | 43,900 |
13 jun 2024 | 12.96 | 12.96 | 12.49 | 12.60 | 12.60 | 45,700 |
12 jun 2024 | 12.79 | 12.85 | 12.73 | 12.75 | 12.75 | 39,400 |
11 jun 2024 | 13.20 | 13.20 | 12.53 | 12.62 | 12.62 | 54,800 |
10 jun 2024 | 13.35 | 13.94 | 12.77 | 13.02 | 13.02 | 53,500 |
07 jun 2024 | 12.94 | 13.08 | 12.86 | 12.87 | 12.87 | 30,600 |
06 jun 2024 | 13.13 | 13.77 | 13.13 | 13.27 | 13.27 | 57,600 |
05 jun 2024 | 13.00 | 13.02 | 12.86 | 12.98 | 12.98 | 89,600 |
04 jun 2024 | 13.09 | 13.12 | 12.84 | 12.98 | 12.98 | 49,600 |
03 jun 2024 | 12.97 | 13.09 | 12.76 | 12.79 | 12.79 | 70,500 |
31 may 2024 | 13.12 | 13.23 | 12.84 | 13.02 | 13.02 | 92,400 |
30 may 2024 | 12.79 | 13.14 | 12.79 | 12.92 | 12.92 | 150,100 |
29 may 2024 | 12.88 | 13.31 | 12.66 | 12.66 | 12.66 | 73,300 |
28 may 2024 | 12.77 | 13.36 | 12.69 | 12.78 | 12.78 | 124,700 |
24 may 2024 | 13.03 | 13.28 | 12.81 | 12.88 | 12.88 | 59,900 |
23 may 2024 | 13.26 | 13.26 | 12.97 | 12.98 | 12.98 | 82,300 |
22 may 2024 | 13.48 | 13.48 | 12.99 | 13.09 | 13.09 | 68,600 |
21 may 2024 | 13.58 | 13.58 | 12.92 | 12.97 | 12.97 | 49,500 |
20 may 2024 | 13.47 | 13.67 | 13.27 | 13.36 | 13.36 | 56,700 |
17 may 2024 | 13.58 | 13.58 | 13.21 | 13.25 | 13.25 | 56,800 |
16 may 2024 | 13.60 | 13.80 | 13.52 | 13.56 | 13.56 | 50,100 |
15 may 2024 | 13.50 | 14.03 | 13.44 | 13.53 | 13.53 | 59,900 |
14 may 2024 | 13.12 | 13.49 | 13.12 | 13.21 | 13.21 | 61,300 |
13 may 2024 | 13.61 | 13.61 | 12.97 | 13.08 | 13.08 | 88,400 |
10 may 2024 | 13.03 | 13.15 | 12.91 | 12.93 | 12.93 | 44,300 |
09 may 2024 | 13.25 | 13.30 | 13.21 | 13.23 | 13.23 | 73,900 |
08 may 2024 | 13.60 | 13.60 | 13.04 | 13.15 | 13.15 | 271,300 |
07 may 2024 | 13.11 | 13.27 | 12.78 | 12.90 | 12.90 | 91,900 |
06 may 2024 | 13.47 | 13.47 | 12.74 | 12.83 | 12.83 | 74,000 |
03 may 2024 | 12.94 | 12.94 | 12.80 | 12.85 | 12.85 | 50,100 |
02 may 2024 | 12.81 | 13.99 | 12.81 | 12.93 | 12.93 | 69,100 |
01 may 2024 | 13.36 | 13.99 | 13.36 | 13.38 | 13.38 | 39,200 |
30 abr 2024 | 13.87 | 13.99 | 13.34 | 13.48 | 13.48 | 52,100 |
29 abr 2024 | 15.06 | 15.24 | 15.06 | 15.16 | 15.16 | 51,000 |
26 abr 2024 | 14.76 | 15.68 | 14.76 | 15.17 | 15.17 | 56,000 |
25 abr 2024 | 14.74 | 15.36 | 14.57 | 14.84 | 14.84 | 84,200 |
25 abr 2024 | 0.044 Dividendo | |||||
24 abr 2024 | 15.38 | 15.77 | 15.06 | 15.20 | 15.16 | 35,700 |
23 abr 2024 | 14.93 | 15.28 | 14.93 | 15.03 | 14.99 | 50,800 |
22 abr 2024 | 14.96 | 15.81 | 14.83 | 15.07 | 15.03 | 86,300 |
19 abr 2024 | 14.76 | 15.20 | 14.76 | 14.81 | 14.77 | 57,800 |
18 abr 2024 | 14.60 | 15.17 | 14.53 | 14.65 | 14.61 | 57,900 |
18 abr 2024 | 0.05 Dividendo | |||||
17 abr 2024 | 15.04 | 15.28 | 14.84 | 15.12 | 15.03 | 64,000 |
16 abr 2024 | 14.76 | 15.10 | 14.76 | 15.09 | 15.00 | 67,700 |
15 abr 2024 | 15.45 | 15.45 | 15.14 | 15.14 | 15.05 | 45,200 |
12 abr 2024 | 15.32 | 15.32 | 15.04 | 15.16 | 15.07 | 26,500 |
11 abr 2024 | 15.51 | 15.68 | 15.38 | 15.68 | 15.58 | 55,600 |
10 abr 2024 | 15.11 | 15.46 | 15.11 | 15.40 | 15.30 | 40,600 |
09 abr 2024 | 15.78 | 15.85 | 15.69 | 15.77 | 15.67 | 50,500 |
08 abr 2024 | 15.58 | 15.66 | 15.51 | 15.64 | 15.54 | 52,300 |
05 abr 2024 | 15.35 | 15.57 | 15.35 | 15.41 | 15.31 | 42,000 |
04 abr 2024 | 15.38 | 15.52 | 15.27 | 15.27 | 15.18 | 37,700 |
03 abr 2024 | 15.31 | 15.55 | 15.31 | 15.53 | 15.43 | 42,500 |
02 abr 2024 | 15.35 | 15.50 | 15.35 | 15.40 | 15.30 | 32,500 |
01 abr 2024 | 15.91 | 16.13 | 15.51 | 15.87 | 15.77 | 75,000 |
28 mar 2024 | 15.61 | 16.05 | 15.61 | 15.89 | 15.79 | 37,700 |
27 mar 2024 | 15.64 | 16.07 | 15.64 | 16.07 | 15.97 | 31,900 |
26 mar 2024 | 15.79 | 15.80 | 15.59 | 15.75 | 15.65 | 39,300 |
25 mar 2024 | 15.57 | 15.60 | 15.29 | 15.29 | 15.20 | 50,900 |
22 mar 2024 | 16.05 | 16.05 | 15.69 | 15.86 | 15.76 | 37,500 |
21 mar 2024 | 16.41 | 16.43 | 16.30 | 16.36 | 16.26 | 28,000 |
20 mar 2024 | 16.07 | 16.24 | 15.89 | 16.24 | 16.14 | 38,800 |
19 mar 2024 | 15.93 | 16.08 | 15.87 | 16.00 | 15.90 | 36,100 |
18 mar 2024 | 16.18 | 16.20 | 16.06 | 16.06 | 15.96 | 28,600 |
15 mar 2024 | 16.31 | 16.32 | 16.15 | 16.26 | 16.16 | 26,900 |
14 mar 2024 | 16.61 | 16.64 | 16.37 | 16.52 | 16.42 | 310,200 |
13 mar 2024 | 16.83 | 16.96 | 16.72 | 16.88 | 16.78 | 38,000 |
12 mar 2024 | 16.60 | 16.80 | 16.47 | 16.79 | 16.69 | 42,200 |
11 mar 2024 | 16.75 | 16.75 | 16.49 | 16.67 | 16.57 | 56,200 |
08 mar 2024 | 17.09 | 17.23 | 17.02 | 17.08 | 16.97 | 29,200 |
07 mar 2024 | 16.80 | 17.06 | 16.80 | 17.04 | 16.94 | 25,400 |
06 mar 2024 | 16.43 | 16.64 | 16.41 | 16.63 | 16.53 | 35,600 |
05 mar 2024 | 16.19 | 16.27 | 16.05 | 16.26 | 16.16 | 28,100 |
04 mar 2024 | 16.19 | 16.28 | 16.10 | 16.25 | 16.15 | 27,500 |
01 mar 2024 | 15.89 | 16.19 | 15.86 | 16.13 | 16.03 | 46,200 |
29 feb 2024 | 15.81 | 15.83 | 15.71 | 15.83 | 15.73 | 71,100 |
28 feb 2024 | 16.23 | 16.23 | 16.08 | 16.08 | 15.98 | 27,300 |
27 feb 2024 | 16.50 | 16.54 | 16.36 | 16.44 | 16.34 | 34,900 |
26 feb 2024 | 16.83 | 16.88 | 16.60 | 16.61 | 16.51 | 33,200 |
23 feb 2024 | 16.59 | 16.67 | 16.51 | 16.60 | 16.50 | 28,200 |
22 feb 2024 | 16.56 | 16.71 | 16.48 | 16.71 | 16.61 | 33,200 |
21 feb 2024 | 16.39 | 16.43 | 16.20 | 16.22 | 16.12 | 46,800 |
20 feb 2024 | 16.36 | 16.55 | 16.33 | 16.48 | 16.38 | 68,500 |
16 feb 2024 | 16.18 | 16.41 | 16.18 | 16.41 | 16.31 | 21,300 |
15 feb 2024 | 16.12 | 16.24 | 16.07 | 16.21 | 16.11 | 36,600 |
14 feb 2024 | 15.60 | 15.78 | 15.60 | 15.78 | 15.68 | 49,400 |
13 feb 2024 | 15.36 | 15.51 | 15.31 | 15.39 | 15.29 | 66,200 |
12 feb 2024 | 15.83 | 15.99 | 15.83 | 15.99 | 15.89 | 36,900 |
09 feb 2024 | 15.76 | 15.86 | 15.73 | 15.85 | 15.75 | 24,400 |
08 feb 2024 | 15.54 | 15.55 | 15.42 | 15.47 | 15.37 | 32,100 |
07 feb 2024 | 15.52 | 15.60 | 15.45 | 15.54 | 15.44 | 37,200 |
06 feb 2024 | 15.50 | 15.71 | 15.50 | 15.71 | 15.61 | 36,600 |
05 feb 2024 | 15.66 | 15.74 | 15.52 | 15.69 | 15.59 | 65,000 |
02 feb 2024 | 15.56 | 15.60 | 15.44 | 15.60 | 15.50 | 41,100 |
01 feb 2024 | 16.17 | 16.17 | 15.84 | 16.05 | 15.95 | 51,600 |
31 ene 2024 | 15.34 | 15.45 | 15.16 | 15.30 | 15.21 | 43,500 |
30 ene 2024 | 15.62 | 15.66 | 15.49 | 15.50 | 15.40 | 38,200 |
29 ene 2024 | 15.40 | 15.69 | 15.40 | 15.69 | 15.59 | 35,400 |
26 ene 2024 | 15.42 | 15.53 | 15.37 | 15.37 | 15.27 | 23,700 |
*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. |