Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 15.35 | 16.11 | 15.35 | 16.08 | 16.08 | 20,872 |
02 may 2024 | 15.21 | 15.45 | 15.09 | 15.34 | 15.34 | 30,900 |
01 may 2024 | 15.84 | 15.84 | 15.20 | 15.20 | 15.20 | 21,100 |
30 abr 2024 | 16.20 | 16.68 | 15.68 | 16.08 | 16.08 | 21,400 |
29 abr 2024 | 16.77 | 16.90 | 16.25 | 16.33 | 16.33 | 23,800 |
26 abr 2024 | 16.35 | 16.73 | 16.32 | 16.56 | 16.56 | 12,500 |
25 abr 2024 | 16.45 | 16.74 | 16.35 | 16.74 | 16.74 | 28,100 |
24 abr 2024 | 16.34 | 16.89 | 16.30 | 16.50 | 16.50 | 43,200 |
23 abr 2024 | 16.34 | 16.80 | 16.30 | 16.54 | 16.54 | 23,300 |
22 abr 2024 | 16.56 | 17.07 | 16.31 | 16.50 | 16.50 | 27,200 |
19 abr 2024 | 16.54 | 16.76 | 16.31 | 16.76 | 16.76 | 16,100 |
18 abr 2024 | 16.82 | 17.12 | 16.44 | 16.76 | 16.76 | 32,800 |
17 abr 2024 | 17.43 | 17.50 | 16.82 | 16.89 | 16.89 | 42,800 |
16 abr 2024 | 16.83 | 17.37 | 16.40 | 17.21 | 17.21 | 35,200 |
15 abr 2024 | 16.77 | 16.95 | 16.44 | 16.85 | 16.85 | 31,700 |
12 abr 2024 | 16.66 | 17.13 | 16.41 | 16.52 | 16.52 | 30,800 |
11 abr 2024 | 17.17 | 17.40 | 16.86 | 17.05 | 17.05 | 57,500 |
10 abr 2024 | 17.44 | 17.93 | 16.87 | 17.05 | 17.05 | 46,900 |
09 abr 2024 | 17.30 | 17.92 | 16.79 | 17.85 | 17.85 | 32,800 |
08 abr 2024 | 17.75 | 18.00 | 17.25 | 17.25 | 17.25 | 31,800 |
05 abr 2024 | 16.75 | 17.62 | 16.61 | 17.59 | 17.59 | 29,700 |
04 abr 2024 | 16.30 | 16.96 | 16.30 | 16.88 | 16.88 | 17,900 |
03 abr 2024 | 16.34 | 16.58 | 16.01 | 16.13 | 16.13 | 30,800 |
02 abr 2024 | 16.54 | 16.80 | 16.30 | 16.45 | 16.45 | 29,800 |
01 abr 2024 | 16.68 | 17.00 | 16.13 | 17.00 | 17.00 | 28,700 |
28 mar 2024 | 16.51 | 16.96 | 16.51 | 16.53 | 16.53 | 19,000 |
27 mar 2024 | 16.46 | 16.83 | 16.39 | 16.74 | 16.74 | 12,600 |
26 mar 2024 | 16.57 | 16.67 | 16.18 | 16.54 | 16.54 | 39,000 |
25 mar 2024 | 16.06 | 16.66 | 15.78 | 16.61 | 16.61 | 71,200 |
22 mar 2024 | 15.51 | 16.15 | 15.50 | 16.10 | 16.10 | 25,900 |
21 mar 2024 | 15.32 | 15.85 | 15.05 | 15.84 | 15.84 | 26,700 |
20 mar 2024 | 15.47 | 15.49 | 15.00 | 15.20 | 15.20 | 35,500 |
19 mar 2024 | 15.31 | 15.95 | 15.30 | 15.32 | 15.32 | 19,100 |
18 mar 2024 | 16.00 | 16.22 | 15.65 | 15.65 | 15.65 | 11,500 |
15 mar 2024 | 16.08 | 16.08 | 15.81 | 16.00 | 16.00 | 24,100 |
14 mar 2024 | 16.27 | 16.76 | 15.99 | 16.10 | 16.10 | 24,500 |
13 mar 2024 | 16.52 | 16.56 | 16.04 | 16.16 | 16.16 | 11,300 |
12 mar 2024 | 17.05 | 17.05 | 16.32 | 16.40 | 16.40 | 9,400 |
11 mar 2024 | 17.00 | 17.16 | 16.36 | 17.06 | 17.06 | 22,200 |
08 mar 2024 | 16.10 | 16.80 | 16.00 | 16.80 | 16.80 | 68,400 |
07 mar 2024 | 15.75 | 16.36 | 15.12 | 16.10 | 16.10 | 18,800 |
06 mar 2024 | 15.93 | 15.93 | 15.58 | 15.85 | 15.85 | 12,200 |
05 mar 2024 | 15.65 | 15.80 | 15.38 | 15.75 | 15.75 | 12,300 |
04 mar 2024 | 15.92 | 16.23 | 15.60 | 15.75 | 15.75 | 16,200 |
01 mar 2024 | 15.71 | 15.91 | 15.67 | 15.87 | 15.87 | 15,200 |
29 feb 2024 | 15.73 | 15.73 | 15.31 | 15.59 | 15.59 | 16,700 |
28 feb 2024 | 15.60 | 15.75 | 15.28 | 15.70 | 15.70 | 12,200 |
27 feb 2024 | 15.24 | 15.88 | 14.96 | 15.60 | 15.60 | 36,000 |
26 feb 2024 | 15.04 | 15.48 | 14.85 | 15.25 | 15.25 | 19,600 |
23 feb 2024 | 15.00 | 15.14 | 14.96 | 15.14 | 15.14 | 23,000 |
22 feb 2024 | 14.98 | 15.03 | 14.81 | 15.00 | 15.00 | 22,300 |
21 feb 2024 | 15.00 | 15.15 | 14.80 | 15.00 | 15.00 | 21,000 |
20 feb 2024 | 14.83 | 15.15 | 14.83 | 15.05 | 15.05 | 10,300 |
16 feb 2024 | 15.09 | 15.40 | 15.03 | 15.15 | 15.15 | 22,100 |
15 feb 2024 | 15.14 | 15.29 | 15.00 | 15.22 | 15.22 | 18,100 |
15 feb 2024 | 0.04 Dividendo | |||||
14 feb 2024 | 15.30 | 15.36 | 15.05 | 15.12 | 15.08 | 18,600 |
13 feb 2024 | 14.84 | 15.28 | 14.75 | 15.10 | 15.06 | 17,500 |
12 feb 2024 | 15.24 | 15.48 | 14.85 | 15.17 | 15.13 | 48,500 |
09 feb 2024 | 15.33 | 15.59 | 15.33 | 15.54 | 15.50 | 20,400 |
08 feb 2024 | 15.34 | 15.98 | 15.11 | 15.46 | 15.42 | 20,400 |
07 feb 2024 | 15.68 | 16.01 | 14.60 | 15.04 | 15.00 | 39,100 |
06 feb 2024 | 15.43 | 15.97 | 15.32 | 15.53 | 15.49 | 33,800 |
05 feb 2024 | 15.77 | 15.77 | 15.10 | 15.30 | 15.26 | 37,000 |
02 feb 2024 | 15.57 | 16.00 | 15.37 | 15.94 | 15.90 | 16,300 |
01 feb 2024 | 15.56 | 15.91 | 15.10 | 15.91 | 15.87 | 17,400 |
31 ene 2024 | 15.71 | 16.09 | 15.29 | 15.29 | 15.25 | 17,900 |
30 ene 2024 | 16.02 | 16.16 | 15.78 | 15.91 | 15.87 | 17,500 |
29 ene 2024 | 15.85 | 16.29 | 15.45 | 16.11 | 16.07 | 10,000 |
26 ene 2024 | 15.99 | 16.08 | 15.61 | 16.04 | 16.00 | 11,500 |
25 ene 2024 | 15.47 | 15.85 | 15.31 | 15.63 | 15.59 | 17,600 |
24 ene 2024 | 15.78 | 16.07 | 15.22 | 15.46 | 15.42 | 25,200 |
23 ene 2024 | 15.93 | 16.17 | 15.50 | 15.54 | 15.50 | 28,600 |
22 ene 2024 | 14.60 | 16.35 | 14.60 | 15.86 | 15.82 | 50,600 |
19 ene 2024 | 15.28 | 15.49 | 14.86 | 15.49 | 15.45 | 10,400 |
18 ene 2024 | 14.98 | 15.44 | 14.87 | 14.89 | 14.85 | 18,400 |
17 ene 2024 | 15.00 | 15.38 | 14.87 | 14.96 | 14.92 | 21,500 |
16 ene 2024 | 15.53 | 15.87 | 15.10 | 15.25 | 15.21 | 29,100 |
12 ene 2024 | 14.80 | 15.55 | 14.80 | 15.55 | 15.51 | 30,100 |
11 ene 2024 | 14.78 | 15.40 | 14.64 | 14.66 | 14.62 | 29,600 |
10 ene 2024 | 15.56 | 15.73 | 14.57 | 14.88 | 14.84 | 31,500 |
09 ene 2024 | 15.90 | 16.21 | 15.84 | 15.84 | 15.80 | 26,700 |
08 ene 2024 | 15.85 | 16.30 | 15.68 | 15.93 | 15.89 | 18,900 |
05 ene 2024 | 16.00 | 16.36 | 15.80 | 15.85 | 15.81 | 48,300 |
04 ene 2024 | 15.75 | 16.20 | 15.60 | 16.05 | 16.01 | 32,700 |
03 ene 2024 | 15.90 | 16.08 | 15.66 | 15.75 | 15.71 | 18,800 |
02 ene 2024 | 16.30 | 16.30 | 15.56 | 15.93 | 15.89 | 33,500 |
29 dic 2023 | 16.00 | 16.27 | 15.37 | 16.16 | 16.12 | 8,400 |
28 dic 2023 | 16.12 | 16.25 | 15.57 | 16.00 | 15.96 | 20,200 |
27 dic 2023 | 15.74 | 16.12 | 15.27 | 16.12 | 16.08 | 32,400 |
26 dic 2023 | 15.54 | 15.80 | 15.12 | 15.68 | 15.64 | 18,900 |
22 dic 2023 | 15.00 | 15.78 | 14.97 | 15.76 | 15.72 | 26,500 |
21 dic 2023 | 15.06 | 15.06 | 14.35 | 14.98 | 14.94 | 24,400 |
20 dic 2023 | 14.80 | 15.12 | 14.50 | 14.87 | 14.83 | 24,700 |
19 dic 2023 | 14.01 | 14.75 | 14.01 | 14.68 | 14.64 | 39,100 |
18 dic 2023 | 14.59 | 15.00 | 14.11 | 14.11 | 14.07 | 28,300 |
15 dic 2023 | 14.54 | 15.18 | 14.27 | 14.37 | 14.33 | 76,400 |
14 dic 2023 | 15.95 | 15.95 | 14.87 | 14.88 | 14.84 | 35,900 |
13 dic 2023 | 15.60 | 15.95 | 15.41 | 15.94 | 15.90 | 179,900 |
12 dic 2023 | 16.36 | 16.36 | 14.88 | 15.53 | 15.49 | 29,100 |
*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. |