Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 16.84 | 16.85 | 16.48 | 16.65 | 16.65 | 29,617 |
02 may 2024 | 16.16 | 16.92 | 16.16 | 16.84 | 16.84 | 34,900 |
01 may 2024 | 16.17 | 16.33 | 15.98 | 16.06 | 16.06 | 55,000 |
30 abr 2024 | 16.96 | 16.96 | 16.18 | 16.27 | 16.27 | 33,200 |
29 abr 2024 | 16.99 | 17.10 | 16.63 | 16.84 | 16.84 | 27,900 |
26 abr 2024 | 16.89 | 17.05 | 16.77 | 16.87 | 16.87 | 32,300 |
25 abr 2024 | 16.82 | 16.82 | 16.56 | 16.73 | 16.73 | 25,000 |
24 abr 2024 | 16.86 | 17.00 | 16.67 | 16.84 | 16.84 | 37,300 |
23 abr 2024 | 16.91 | 17.07 | 16.72 | 16.77 | 16.77 | 67,000 |
22 abr 2024 | 16.58 | 17.04 | 16.58 | 16.79 | 16.79 | 58,300 |
19 abr 2024 | 16.34 | 16.69 | 16.34 | 16.58 | 16.58 | 35,200 |
18 abr 2024 | 16.18 | 16.50 | 16.08 | 16.49 | 16.49 | 31,200 |
17 abr 2024 | 16.57 | 16.83 | 16.24 | 16.24 | 16.24 | 37,300 |
16 abr 2024 | 16.46 | 17.05 | 16.29 | 16.75 | 16.75 | 91,600 |
15 abr 2024 | 15.87 | 16.51 | 15.87 | 16.47 | 16.47 | 58,500 |
12 abr 2024 | 16.45 | 16.45 | 15.68 | 15.84 | 15.84 | 36,000 |
11 abr 2024 | 16.26 | 16.55 | 16.19 | 16.51 | 16.51 | 26,100 |
10 abr 2024 | 16.67 | 16.77 | 16.11 | 16.32 | 16.32 | 34,300 |
09 abr 2024 | 16.95 | 16.97 | 16.72 | 16.80 | 16.80 | 36,200 |
08 abr 2024 | 16.42 | 17.03 | 16.40 | 16.90 | 16.90 | 59,900 |
05 abr 2024 | 16.43 | 16.69 | 16.09 | 16.42 | 16.42 | 52,900 |
04 abr 2024 | 16.52 | 16.81 | 16.32 | 16.45 | 16.45 | 21,600 |
03 abr 2024 | 16.56 | 16.95 | 16.31 | 16.52 | 16.52 | 39,300 |
02 abr 2024 | 17.13 | 17.13 | 16.55 | 16.99 | 16.99 | 57,600 |
01 abr 2024 | 16.54 | 17.70 | 16.47 | 17.25 | 17.25 | 160,700 |
28 mar 2024 | 16.62 | 16.86 | 16.41 | 16.52 | 16.52 | 45,300 |
27 mar 2024 | 16.49 | 16.90 | 16.49 | 16.69 | 16.69 | 75,400 |
26 mar 2024 | 16.75 | 16.88 | 16.38 | 16.49 | 16.49 | 61,500 |
25 mar 2024 | 16.53 | 16.98 | 16.45 | 16.76 | 16.76 | 93,400 |
22 mar 2024 | 16.67 | 16.86 | 16.39 | 16.53 | 16.53 | 47,400 |
21 mar 2024 | 16.45 | 16.94 | 16.31 | 16.52 | 16.52 | 128,000 |
20 mar 2024 | 16.09 | 16.80 | 15.79 | 16.57 | 16.57 | 89,700 |
19 mar 2024 | 15.41 | 16.24 | 15.41 | 16.17 | 16.17 | 108,400 |
18 mar 2024 | 16.60 | 16.72 | 15.37 | 15.72 | 15.72 | 176,400 |
15 mar 2024 | 16.29 | 16.93 | 15.90 | 16.60 | 16.60 | 215,600 |
14 mar 2024 | 14.60 | 16.70 | 14.51 | 16.10 | 16.10 | 302,600 |
13 mar 2024 | 13.80 | 14.20 | 13.80 | 14.18 | 14.18 | 46,300 |
12 mar 2024 | 13.94 | 14.21 | 13.70 | 13.79 | 13.79 | 49,300 |
11 mar 2024 | 14.11 | 14.15 | 13.88 | 14.01 | 14.01 | 68,700 |
08 mar 2024 | 14.15 | 14.44 | 14.09 | 14.23 | 14.23 | 43,600 |
07 mar 2024 | 14.23 | 14.36 | 14.01 | 14.16 | 14.16 | 31,900 |
06 mar 2024 | 14.43 | 14.43 | 14.06 | 14.21 | 14.21 | 35,600 |
05 mar 2024 | 14.39 | 14.80 | 14.39 | 14.47 | 14.47 | 42,700 |
04 mar 2024 | 14.24 | 14.56 | 14.09 | 14.52 | 14.52 | 49,200 |
01 mar 2024 | 13.83 | 14.25 | 13.60 | 14.25 | 14.25 | 53,200 |
29 feb 2024 | 14.41 | 14.45 | 14.17 | 14.37 | 14.37 | 25,500 |
28 feb 2024 | 14.24 | 14.40 | 14.11 | 14.26 | 14.26 | 78,500 |
27 feb 2024 | 13.93 | 14.40 | 13.86 | 14.40 | 14.40 | 84,600 |
26 feb 2024 | 14.24 | 14.37 | 13.96 | 14.06 | 14.06 | 107,100 |
23 feb 2024 | 13.98 | 14.25 | 13.84 | 14.20 | 14.20 | 37,100 |
22 feb 2024 | 14.17 | 14.20 | 13.70 | 14.11 | 14.11 | 58,800 |
22 feb 2024 | 0.14 Dividendo | |||||
21 feb 2024 | 13.86 | 14.30 | 13.86 | 14.28 | 14.14 | 30,000 |
20 feb 2024 | 14.48 | 14.48 | 13.83 | 13.83 | 13.69 | 43,100 |
16 feb 2024 | 14.26 | 14.59 | 14.21 | 14.51 | 14.37 | 52,700 |
15 feb 2024 | 14.07 | 14.46 | 14.01 | 14.35 | 14.21 | 68,700 |
14 feb 2024 | 13.70 | 14.16 | 13.59 | 14.13 | 13.99 | 33,300 |
13 feb 2024 | 13.70 | 13.70 | 13.26 | 13.49 | 13.36 | 49,200 |
12 feb 2024 | 13.72 | 14.24 | 13.72 | 13.84 | 13.70 | 45,400 |
09 feb 2024 | 13.84 | 13.84 | 13.61 | 13.73 | 13.60 | 29,100 |
08 feb 2024 | 13.74 | 13.96 | 13.55 | 13.74 | 13.61 | 24,000 |
07 feb 2024 | 14.11 | 14.11 | 13.42 | 13.63 | 13.50 | 31,000 |
06 feb 2024 | 13.56 | 14.31 | 13.56 | 14.11 | 13.97 | 64,200 |
05 feb 2024 | 13.54 | 13.76 | 13.22 | 13.69 | 13.56 | 40,200 |
02 feb 2024 | 13.56 | 13.75 | 13.39 | 13.75 | 13.62 | 23,700 |
01 feb 2024 | 13.24 | 13.77 | 13.24 | 13.75 | 13.62 | 37,100 |
31 ene 2024 | 13.68 | 13.73 | 13.21 | 13.32 | 13.19 | 36,300 |
30 ene 2024 | 14.05 | 14.14 | 13.56 | 13.79 | 13.65 | 37,200 |
29 ene 2024 | 13.94 | 14.21 | 13.70 | 14.09 | 13.95 | 67,900 |
26 ene 2024 | 14.14 | 14.19 | 13.86 | 13.98 | 13.84 | 18,800 |
25 ene 2024 | 14.04 | 14.25 | 13.87 | 14.11 | 13.97 | 24,300 |
24 ene 2024 | 13.75 | 14.07 | 13.61 | 14.04 | 13.90 | 41,800 |
23 ene 2024 | 14.00 | 14.00 | 13.63 | 13.63 | 13.50 | 47,800 |
22 ene 2024 | 13.52 | 14.00 | 13.51 | 13.90 | 13.76 | 86,800 |
19 ene 2024 | 13.43 | 13.63 | 13.24 | 13.52 | 13.39 | 83,500 |
18 ene 2024 | 13.91 | 13.91 | 13.25 | 13.51 | 13.38 | 32,700 |
17 ene 2024 | 13.76 | 14.10 | 13.71 | 14.00 | 13.86 | 75,100 |
16 ene 2024 | 14.05 | 14.05 | 13.74 | 13.91 | 13.77 | 66,400 |
12 ene 2024 | 13.79 | 14.08 | 13.66 | 13.97 | 13.83 | 70,100 |
11 ene 2024 | 14.24 | 14.32 | 13.10 | 13.74 | 13.61 | 62,200 |
10 ene 2024 | 13.46 | 14.87 | 13.46 | 14.38 | 14.24 | 220,400 |
09 ene 2024 | 13.60 | 13.64 | 13.35 | 13.43 | 13.30 | 59,300 |
08 ene 2024 | 13.30 | 13.85 | 13.14 | 13.61 | 13.48 | 63,800 |
05 ene 2024 | 13.76 | 13.76 | 13.40 | 13.45 | 13.32 | 62,700 |
04 ene 2024 | 13.58 | 14.06 | 13.58 | 13.86 | 13.72 | 101,500 |
03 ene 2024 | 14.22 | 14.22 | 13.67 | 13.71 | 13.58 | 45,600 |
02 ene 2024 | 13.58 | 14.63 | 13.58 | 14.39 | 14.25 | 56,000 |
29 dic 2023 | 13.72 | 13.83 | 13.31 | 13.50 | 13.37 | 79,100 |
28 dic 2023 | 14.23 | 14.36 | 13.76 | 13.83 | 13.69 | 28,900 |
27 dic 2023 | 14.16 | 14.59 | 13.92 | 14.41 | 14.27 | 46,600 |
26 dic 2023 | 13.98 | 14.16 | 13.24 | 14.10 | 13.96 | 44,500 |
22 dic 2023 | 14.00 | 14.34 | 13.94 | 14.09 | 13.95 | 35,500 |
21 dic 2023 | 13.87 | 14.05 | 13.19 | 14.04 | 13.90 | 56,300 |
20 dic 2023 | 14.34 | 14.62 | 13.65 | 13.69 | 13.56 | 89,900 |
19 dic 2023 | 13.90 | 14.31 | 13.88 | 14.27 | 14.13 | 54,200 |
18 dic 2023 | 13.48 | 14.11 | 13.48 | 13.99 | 13.85 | 49,700 |
15 dic 2023 | 13.44 | 13.90 | 13.19 | 13.37 | 13.24 | 50,300 |
14 dic 2023 | 13.30 | 13.82 | 13.28 | 13.49 | 13.36 | 55,900 |
13 dic 2023 | 13.39 | 13.45 | 12.38 | 13.10 | 12.97 | 156,100 |
12 dic 2023 | 13.94 | 14.39 | 13.18 | 13.25 | 13.12 | 81,400 |
*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. |