Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 13.84 | 13.88 | 13.84 | 13.88 | 13.88 | 500 |
20 jun 2024 | 13.90 | 13.98 | 13.90 | 13.98 | 13.98 | 2,000 |
18 jun 2024 | 13.88 | 14.00 | 13.88 | 14.00 | 14.00 | 32,700 |
17 jun 2024 | 13.83 | 13.91 | 13.73 | 13.91 | 13.91 | 12,700 |
14 jun 2024 | 13.85 | 13.94 | 13.83 | 13.91 | 13.91 | 3,300 |
13 jun 2024 | 13.77 | 13.91 | 13.77 | 13.85 | 13.85 | 313,100 |
12 jun 2024 | 13.87 | 13.98 | 13.75 | 13.75 | 13.75 | 11,600 |
11 jun 2024 | 13.56 | 13.58 | 13.48 | 13.58 | 13.58 | 13,500 |
10 jun 2024 | 13.56 | 13.58 | 13.56 | 13.57 | 13.57 | 11,900 |
07 jun 2024 | 13.65 | 13.67 | 13.56 | 13.56 | 13.56 | 4,300 |
06 jun 2024 | 13.94 | 13.97 | 13.90 | 13.96 | 13.96 | 5,800 |
05 jun 2024 | 13.84 | 13.94 | 13.84 | 13.90 | 13.90 | 37,700 |
04 jun 2024 | 13.70 | 13.80 | 13.70 | 13.75 | 13.75 | 10,600 |
03 jun 2024 | 13.70 | 13.75 | 13.67 | 13.75 | 13.75 | 10,600 |
31 may 2024 | 13.60 | 13.65 | 13.53 | 13.60 | 13.60 | 20,400 |
30 may 2024 | 13.47 | 13.49 | 13.44 | 13.48 | 13.48 | 5,900 |
29 may 2024 | 13.47 | 13.47 | 13.36 | 13.38 | 13.38 | 5,300 |
28 may 2024 | 13.72 | 13.74 | 13.56 | 13.62 | 13.62 | 17,300 |
24 may 2024 | 13.63 | 13.75 | 13.63 | 13.72 | 13.72 | 12,700 |
23 may 2024 | 13.72 | 13.74 | 13.58 | 13.63 | 13.63 | 51,700 |
22 may 2024 | 13.92 | 13.94 | 13.79 | 13.84 | 13.84 | 61,400 |
21 may 2024 | 14.03 | 14.03 | 13.93 | 13.99 | 13.99 | 46,700 |
20 may 2024 | 13.95 | 13.99 | 13.90 | 13.96 | 13.96 | 20,800 |
17 may 2024 | 13.95 | 13.97 | 13.91 | 13.97 | 13.97 | 450,700 |
16 may 2024 | 13.94 | 14.00 | 13.94 | 13.94 | 13.94 | 11,400 |
15 may 2024 | 13.85 | 14.00 | 13.85 | 14.00 | 14.00 | 8,900 |
14 may 2024 | 13.67 | 13.72 | 13.67 | 13.72 | 13.72 | 19,600 |
13 may 2024 | 13.70 | 13.71 | 13.58 | 13.60 | 13.60 | 23,700 |
10 may 2024 | 13.60 | 13.64 | 13.56 | 13.62 | 13.62 | 22,300 |
09 may 2024 | 13.45 | 13.62 | 13.45 | 13.62 | 13.62 | 5,900 |
08 may 2024 | 13.48 | 13.52 | 13.48 | 13.48 | 13.48 | 12,700 |
07 may 2024 | 13.57 | 13.63 | 13.55 | 13.55 | 13.55 | 13,500 |
06 may 2024 | 13.41 | 13.55 | 13.41 | 13.55 | 13.55 | 26,600 |
03 may 2024 | 13.36 | 13.41 | 13.35 | 13.38 | 13.38 | 8,600 |
02 may 2024 | 13.17 | 13.21 | 13.17 | 13.21 | 13.21 | 2,500 |
01 may 2024 | 13.00 | 13.27 | 13.00 | 13.08 | 13.08 | 2,900 |
30 abr 2024 | 13.19 | 13.19 | 13.01 | 13.01 | 13.01 | 900 |
29 abr 2024 | 13.26 | 13.30 | 13.25 | 13.28 | 13.28 | 18,000 |
26 abr 2024 | 13.17 | 13.24 | 13.17 | 13.19 | 13.19 | 5,800 |
25 abr 2024 | 13.00 | 13.11 | 12.90 | 13.11 | 13.11 | 2,600 |
24 abr 2024 | 13.15 | 13.17 | 13.09 | 13.10 | 13.10 | 13,200 |
23 abr 2024 | 13.13 | 13.20 | 13.13 | 13.16 | 13.16 | 16,400 |
22 abr 2024 | 13.09 | 13.14 | 13.09 | 13.14 | 13.14 | 900 |
19 abr 2024 | 13.12 | 13.19 | 13.09 | 13.09 | 13.09 | 32,300 |
18 abr 2024 | 13.14 | 13.15 | 13.06 | 13.06 | 13.06 | 29,900 |
17 abr 2024 | 13.14 | 13.14 | 13.08 | 13.08 | 13.08 | 2,700 |
16 abr 2024 | 13.06 | 13.08 | 12.97 | 13.08 | 13.08 | 49,100 |
15 abr 2024 | 13.36 | 13.36 | 13.10 | 13.15 | 13.15 | 45,900 |
12 abr 2024 | 13.50 | 13.50 | 13.36 | 13.36 | 13.36 | 3,600 |
11 abr 2024 | 13.38 | 13.48 | 13.36 | 13.42 | 13.42 | 14,300 |
10 abr 2024 | 13.54 | 13.58 | 13.41 | 13.42 | 13.42 | 14,200 |
09 abr 2024 | 13.69 | 13.81 | 13.69 | 13.74 | 13.74 | 8,400 |
08 abr 2024 | 13.61 | 13.63 | 13.59 | 13.59 | 13.59 | 4,900 |
05 abr 2024 | 13.62 | 13.66 | 13.57 | 13.59 | 13.59 | 5,800 |
04 abr 2024 | 13.73 | 13.73 | 13.64 | 13.66 | 13.66 | 8,500 |
03 abr 2024 | 13.52 | 13.59 | 13.52 | 13.58 | 13.58 | 2,000 |
02 abr 2024 | 13.47 | 13.56 | 13.47 | 13.56 | 13.56 | 5,500 |
01 abr 2024 | 13.72 | 13.72 | 13.57 | 13.60 | 13.60 | 5,700 |
28 mar 2024 | 13.70 | 13.78 | 13.69 | 13.77 | 13.77 | 63,400 |
27 mar 2024 | 13.57 | 13.68 | 13.57 | 13.68 | 13.68 | 16,900 |
26 mar 2024 | 13.52 | 13.55 | 13.51 | 13.51 | 13.51 | 15,300 |
25 mar 2024 | 13.58 | 13.58 | 13.47 | 13.51 | 13.51 | 15,800 |
25 mar 2024 | 0.048 Dividendo | |||||
22 mar 2024 | 13.63 | 13.63 | 13.58 | 13.58 | 13.53 | 6,800 |
21 mar 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.51 | 1,000 |
20 mar 2024 | 13.38 | 13.51 | 13.38 | 13.51 | 13.46 | 4,700 |
19 mar 2024 | 13.32 | 13.39 | 13.28 | 13.34 | 13.29 | 18,600 |
18 mar 2024 | 13.35 | 13.38 | 13.30 | 13.32 | 13.27 | 1,100 |
15 mar 2024 | 13.42 | 13.42 | 13.37 | 13.37 | 13.32 | 1,400 |
14 mar 2024 | 13.43 | 13.45 | 13.37 | 13.37 | 13.32 | 8,600 |
13 mar 2024 | 13.61 | 13.65 | 13.57 | 13.57 | 13.52 | 3,500 |
12 mar 2024 | 13.61 | 13.65 | 13.55 | 13.60 | 13.55 | 74,800 |
11 mar 2024 | 13.71 | 13.71 | 13.69 | 13.69 | 13.64 | 1,000 |
08 mar 2024 | 13.75 | 13.78 | 13.69 | 13.69 | 13.64 | 10,900 |
07 mar 2024 | 13.70 | 13.73 | 13.63 | 13.69 | 13.64 | 10,800 |
06 mar 2024 | 13.56 | 13.68 | 13.56 | 13.67 | 13.62 | 22,600 |
05 mar 2024 | 13.48 | 13.50 | 13.48 | 13.48 | 13.44 | 18,000 |
04 mar 2024 | 13.34 | 13.41 | 13.31 | 13.39 | 13.34 | 39,200 |
01 mar 2024 | 13.27 | 13.36 | 13.27 | 13.36 | 13.32 | 3,100 |
29 feb 2024 | 13.16 | 13.21 | 13.16 | 13.19 | 13.14 | 4,900 |
28 feb 2024 | 13.00 | 13.11 | 13.00 | 13.07 | 13.03 | 14,300 |
27 feb 2024 | 13.07 | 13.10 | 13.05 | 13.05 | 13.00 | 1,400 |
26 feb 2024 | 13.09 | 13.10 | 13.07 | 13.10 | 13.05 | 3,000 |
23 feb 2024 | 13.06 | 13.22 | 13.04 | 13.17 | 13.12 | 16,400 |
22 feb 2024 | 13.03 | 13.03 | 12.97 | 12.99 | 12.94 | 22,100 |
21 feb 2024 | 12.96 | 12.97 | 12.91 | 12.95 | 12.90 | 13,000 |
20 feb 2024 | 13.04 | 13.04 | 12.97 | 12.98 | 12.93 | 1,100 |
16 feb 2024 | 13.01 | 13.01 | 13.00 | 13.00 | 12.96 | 4,700 |
15 feb 2024 | 13.04 | 13.04 | 12.95 | 13.02 | 12.98 | 30,300 |
14 feb 2024 | 12.89 | 12.91 | 12.89 | 12.91 | 12.86 | 900 |
13 feb 2024 | 12.95 | 12.95 | 12.75 | 12.78 | 12.73 | 10,900 |
12 feb 2024 | 13.11 | 13.11 | 13.05 | 13.10 | 13.06 | 8,000 |
09 feb 2024 | 13.08 | 13.08 | 13.05 | 13.05 | 13.00 | 800 |
08 feb 2024 | 13.06 | 13.12 | 13.03 | 13.12 | 13.07 | 5,900 |
07 feb 2024 | 13.19 | 13.22 | 13.15 | 13.15 | 13.10 | 31,500 |
06 feb 2024 | 13.18 | 13.19 | 13.10 | 13.15 | 13.10 | 20,800 |
05 feb 2024 | 13.10 | 13.10 | 12.97 | 12.97 | 12.92 | 6,900 |
02 feb 2024 | 13.25 | 13.28 | 13.23 | 13.28 | 13.23 | 3,800 |
01 feb 2024 | 13.37 | 13.59 | 13.37 | 13.55 | 13.50 | 23,600 |
31 ene 2024 | 13.37 | 13.38 | 13.23 | 13.23 | 13.19 | 2,500 |
*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. |