Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 15.86 | 15.88 | 15.74 | 15.74 | 15.74 | 31,900 |
09 may 2024 | 15.84 | 15.84 | 15.68 | 15.75 | 15.75 | 38,600 |
08 may 2024 | 15.36 | 15.85 | 15.36 | 15.74 | 15.74 | 54,800 |
07 may 2024 | 15.37 | 15.55 | 15.31 | 15.31 | 15.31 | 47,400 |
06 may 2024 | 15.40 | 15.76 | 15.37 | 15.49 | 15.49 | 46,400 |
06 may 2024 | 0.664 Dividendo | |||||
03 may 2024 | 15.86 | 16.07 | 15.73 | 15.87 | 15.21 | 70,200 |
02 may 2024 | 15.50 | 15.72 | 15.43 | 15.70 | 15.04 | 48,700 |
01 may 2024 | 15.00 | 15.83 | 15.00 | 15.57 | 14.92 | 26,700 |
30 abr 2024 | 15.55 | 15.66 | 15.50 | 15.50 | 14.85 | 39,700 |
29 abr 2024 | 15.61 | 15.63 | 15.56 | 15.60 | 14.95 | 59,500 |
26 abr 2024 | 15.57 | 15.64 | 15.44 | 15.58 | 14.93 | 72,400 |
25 abr 2024 | 15.41 | 15.56 | 15.27 | 15.56 | 14.91 | 134,500 |
24 abr 2024 | 15.44 | 15.50 | 15.39 | 15.50 | 14.85 | 46,300 |
23 abr 2024 | 15.42 | 15.56 | 15.42 | 15.53 | 14.88 | 67,400 |
22 abr 2024 | 15.30 | 15.46 | 15.28 | 15.38 | 14.74 | 56,300 |
19 abr 2024 | 15.31 | 15.38 | 15.25 | 15.31 | 14.67 | 46,400 |
18 abr 2024 | 15.03 | 15.29 | 15.03 | 15.15 | 14.52 | 66,200 |
17 abr 2024 | 14.93 | 14.95 | 14.78 | 14.88 | 14.26 | 67,700 |
16 abr 2024 | 14.70 | 14.75 | 14.62 | 14.68 | 14.07 | 112,100 |
15 abr 2024 | 15.15 | 15.15 | 14.85 | 14.90 | 14.28 | 69,900 |
12 abr 2024 | 15.22 | 15.31 | 15.03 | 15.04 | 14.41 | 51,500 |
11 abr 2024 | 15.31 | 15.33 | 15.15 | 15.29 | 14.65 | 79,600 |
10 abr 2024 | 15.48 | 15.48 | 15.26 | 15.33 | 14.69 | 49,900 |
09 abr 2024 | 15.80 | 15.85 | 15.69 | 15.79 | 15.13 | 38,100 |
08 abr 2024 | 15.72 | 15.74 | 15.59 | 15.65 | 15.00 | 51,700 |
05 abr 2024 | 15.90 | 15.90 | 15.77 | 15.83 | 15.17 | 36,300 |
04 abr 2024 | 16.42 | 16.42 | 16.11 | 16.19 | 15.51 | 51,800 |
03 abr 2024 | 16.11 | 16.25 | 16.11 | 16.17 | 15.49 | 35,600 |
02 abr 2024 | 16.05 | 16.13 | 16.02 | 16.12 | 15.45 | 45,000 |
01 abr 2024 | 16.22 | 16.35 | 15.80 | 16.12 | 15.45 | 46,500 |
28 mar 2024 | 16.21 | 16.30 | 16.20 | 16.22 | 15.54 | 50,000 |
27 mar 2024 | 16.24 | 16.45 | 16.24 | 16.40 | 15.71 | 74,300 |
26 mar 2024 | 16.23 | 16.28 | 16.01 | 16.01 | 15.34 | 93,000 |
25 mar 2024 | 15.93 | 16.07 | 15.91 | 16.03 | 15.36 | 87,300 |
22 mar 2024 | 15.93 | 16.04 | 15.92 | 16.03 | 15.36 | 52,600 |
21 mar 2024 | 16.04 | 16.06 | 15.80 | 15.80 | 15.14 | 206,300 |
20 mar 2024 | 15.71 | 16.02 | 15.71 | 15.94 | 15.27 | 62,100 |
19 mar 2024 | 15.73 | 15.79 | 15.67 | 15.70 | 15.04 | 176,700 |
18 mar 2024 | 15.90 | 15.90 | 15.75 | 15.77 | 15.11 | 45,100 |
15 mar 2024 | 16.01 | 16.12 | 15.87 | 15.98 | 15.31 | 128,300 |
14 mar 2024 | 15.92 | 15.96 | 15.81 | 15.94 | 15.27 | 224,500 |
13 mar 2024 | 15.85 | 15.89 | 15.75 | 15.79 | 15.13 | 54,300 |
12 mar 2024 | 15.76 | 15.77 | 15.63 | 15.69 | 15.03 | 34,500 |
11 mar 2024 | 15.88 | 15.99 | 15.81 | 15.97 | 15.30 | 37,600 |
08 mar 2024 | 16.09 | 16.09 | 15.92 | 15.95 | 15.28 | 79,000 |
07 mar 2024 | 16.00 | 16.14 | 16.00 | 16.11 | 15.44 | 77,200 |
06 mar 2024 | 15.85 | 15.91 | 15.79 | 15.82 | 15.16 | 60,200 |
05 mar 2024 | 15.71 | 15.74 | 15.60 | 15.69 | 15.03 | 55,900 |
04 mar 2024 | 15.69 | 15.82 | 15.67 | 15.81 | 15.15 | 60,200 |
01 mar 2024 | 15.79 | 15.82 | 15.67 | 15.79 | 15.13 | 78,800 |
29 feb 2024 | 15.82 | 15.85 | 15.48 | 15.55 | 14.90 | 900,700 |
28 feb 2024 | 15.95 | 16.18 | 15.95 | 16.12 | 15.45 | 28,900 |
27 feb 2024 | 16.20 | 16.32 | 16.17 | 16.30 | 15.62 | 47,400 |
26 feb 2024 | 16.21 | 16.21 | 16.01 | 16.07 | 15.40 | 54,700 |
23 feb 2024 | 16.36 | 16.43 | 16.33 | 16.38 | 15.69 | 137,900 |
22 feb 2024 | 16.49 | 16.53 | 16.40 | 16.51 | 15.82 | 117,000 |
21 feb 2024 | 16.18 | 16.34 | 16.18 | 16.34 | 15.66 | 76,000 |
20 feb 2024 | 16.06 | 16.18 | 16.06 | 16.14 | 15.46 | 56,000 |
16 feb 2024 | 15.77 | 15.86 | 15.69 | 15.75 | 15.09 | 80,700 |
15 feb 2024 | 15.88 | 15.98 | 15.87 | 15.98 | 15.31 | 259,700 |
14 feb 2024 | 15.80 | 15.94 | 15.76 | 15.88 | 15.22 | 2,077,900 |
13 feb 2024 | 15.74 | 15.86 | 15.68 | 15.78 | 15.12 | 66,500 |
12 feb 2024 | 15.79 | 15.80 | 15.68 | 15.74 | 15.08 | 86,200 |
09 feb 2024 | 15.92 | 15.92 | 15.73 | 15.85 | 15.19 | 59,800 |
08 feb 2024 | 16.15 | 16.16 | 16.03 | 16.10 | 15.43 | 49,800 |
07 feb 2024 | 16.06 | 16.13 | 16.02 | 16.05 | 15.38 | 86,900 |
06 feb 2024 | 16.00 | 16.10 | 16.00 | 16.07 | 15.40 | 38,000 |
05 feb 2024 | 16.15 | 16.24 | 16.07 | 16.18 | 15.50 | 73,800 |
02 feb 2024 | 16.20 | 16.27 | 16.07 | 16.21 | 15.53 | 86,600 |
01 feb 2024 | 16.38 | 16.40 | 16.21 | 16.40 | 15.71 | 167,200 |
31 ene 2024 | 16.33 | 16.42 | 16.18 | 16.23 | 15.55 | 36,200 |
30 ene 2024 | 16.30 | 16.36 | 16.22 | 16.29 | 15.61 | 56,700 |
29 ene 2024 | 16.08 | 16.21 | 16.01 | 16.19 | 15.51 | 68,100 |
26 ene 2024 | 16.03 | 16.19 | 16.03 | 16.11 | 15.44 | 47,100 |
25 ene 2024 | 15.77 | 15.88 | 15.70 | 15.88 | 15.22 | 57,800 |
24 ene 2024 | 16.02 | 16.07 | 15.74 | 15.74 | 15.08 | 75,800 |
23 ene 2024 | 15.73 | 15.79 | 15.67 | 15.79 | 15.13 | 51,300 |
22 ene 2024 | 15.77 | 15.89 | 15.72 | 15.80 | 15.14 | 60,500 |
19 ene 2024 | 15.52 | 15.62 | 15.46 | 15.62 | 14.97 | 77,300 |
18 ene 2024 | 15.41 | 15.46 | 15.31 | 15.44 | 14.79 | 65,100 |
17 ene 2024 | 15.33 | 15.41 | 15.27 | 15.41 | 14.77 | 50,400 |
16 ene 2024 | 15.69 | 15.71 | 15.60 | 15.62 | 14.97 | 70,800 |
12 ene 2024 | 15.95 | 16.03 | 15.95 | 16.01 | 15.34 | 35,100 |
11 ene 2024 | 15.78 | 15.78 | 15.56 | 15.69 | 15.03 | 81,400 |
10 ene 2024 | 15.71 | 15.87 | 15.70 | 15.80 | 15.14 | 38,500 |
09 ene 2024 | 15.76 | 15.83 | 15.74 | 15.76 | 15.10 | 65,100 |
08 ene 2024 | 15.79 | 15.88 | 15.74 | 15.88 | 15.22 | 57,600 |
05 ene 2024 | 15.60 | 15.78 | 15.56 | 15.71 | 15.05 | 30,900 |
04 ene 2024 | 15.58 | 15.76 | 15.58 | 15.68 | 15.02 | 50,600 |
03 ene 2024 | 15.40 | 15.47 | 15.33 | 15.41 | 14.77 | 51,300 |
02 ene 2024 | 15.54 | 15.61 | 15.47 | 15.53 | 14.88 | 64,000 |
29 dic 2023 | 15.80 | 15.84 | 15.72 | 15.78 | 15.12 | 50,500 |
28 dic 2023 | 15.83 | 15.91 | 15.80 | 15.84 | 15.18 | 39,100 |
27 dic 2023 | 16.03 | 16.03 | 15.88 | 15.94 | 15.27 | 39,500 |
26 dic 2023 | 15.90 | 16.05 | 15.90 | 16.05 | 15.38 | 46,200 |
22 dic 2023 | 15.99 | 16.06 | 15.92 | 15.97 | 15.30 | 29,700 |
21 dic 2023 | 15.93 | 16.19 | 15.86 | 16.18 | 15.50 | 260,800 |
20 dic 2023 | 15.99 | 16.04 | 15.85 | 15.85 | 15.19 | 36,300 |
19 dic 2023 | 15.99 | 16.07 | 15.93 | 16.06 | 15.39 | 46,200 |
*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. |