Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 14.76 | 14.76 | 14.55 | 14.61 | 14.61 | 18,772 |
09 may 2024 | 14.55 | 14.73 | 14.53 | 14.68 | 14.68 | 59,350 |
08 may 2024 | 14.44 | 14.44 | 14.19 | 14.35 | 14.35 | 26,406 |
07 may 2024 | 14.41 | 14.49 | 14.39 | 14.44 | 14.44 | 32,130 |
06 may 2024 | 14.52 | 14.52 | 14.26 | 14.32 | 14.32 | 19,258 |
03 may 2024 | 14.46 | 14.50 | 14.33 | 14.40 | 14.40 | 53,665 |
02 may 2024 | 14.25 | 14.37 | 14.06 | 14.31 | 14.31 | 21,602 |
01 may 2024 | 14.13 | 14.13 | 14.00 | 14.01 | 14.01 | 11,217 |
30 abr 2024 | 14.51 | 14.60 | 14.25 | 14.28 | 14.28 | 51,061 |
29 abr 2024 | 14.50 | 14.60 | 14.50 | 14.55 | 14.55 | 29,053 |
26 abr 2024 | 14.45 | 14.49 | 14.34 | 14.44 | 14.44 | 49,208 |
25 abr 2024 | 14.23 | 14.32 | 14.09 | 14.30 | 14.30 | 14,237 |
24 abr 2024 | 14.34 | 14.35 | 14.22 | 14.30 | 14.30 | 33,453 |
23 abr 2024 | 13.97 | 14.29 | 13.97 | 14.27 | 14.27 | 46,246 |
22 abr 2024 | 13.88 | 14.04 | 13.85 | 13.95 | 13.95 | 63,938 |
19 abr 2024 | 14.16 | 14.16 | 13.80 | 13.87 | 13.87 | 84,758 |
18 abr 2024 | 14.11 | 14.29 | 14.11 | 14.13 | 14.13 | 30,261 |
17 abr 2024 | 14.34 | 14.34 | 14.16 | 14.17 | 14.17 | 12,921 |
16 abr 2024 | 14.21 | 14.32 | 14.16 | 14.25 | 14.25 | 28,312 |
15 abr 2024 | 14.72 | 14.72 | 14.30 | 14.34 | 14.34 | 46,785 |
12 abr 2024 | 14.94 | 14.94 | 14.54 | 14.60 | 14.60 | 11,533 |
11 abr 2024 | 14.94 | 14.95 | 14.76 | 14.91 | 14.91 | 11,147 |
10 abr 2024 | 14.91 | 15.00 | 14.69 | 14.85 | 14.85 | 45,959 |
09 abr 2024 | 15.08 | 15.29 | 15.06 | 15.21 | 15.21 | 31,808 |
08 abr 2024 | 15.11 | 15.19 | 15.03 | 15.07 | 15.07 | 27,765 |
05 abr 2024 | 15.21 | 15.21 | 15.03 | 15.11 | 15.11 | 42,101 |
04 abr 2024 | 15.62 | 15.62 | 15.18 | 15.18 | 15.18 | 12,620 |
03 abr 2024 | 15.18 | 15.40 | 15.17 | 15.36 | 15.36 | 73,647 |
02 abr 2024 | 15.52 | 15.52 | 15.20 | 15.35 | 15.35 | 19,217 |
01 abr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
28 mar 2024 | 15.58 | 15.75 | 15.51 | 15.55 | 15.55 | 25,450 |
27 mar 2024 | 15.40 | 15.66 | 15.37 | 15.57 | 15.57 | 17,897 |
26 mar 2024 | 15.63 | 15.63 | 15.35 | 15.35 | 15.35 | 24,593 |
25 mar 2024 | 15.46 | 15.74 | 15.46 | 15.50 | 15.50 | 27,379 |
22 mar 2024 | 15.54 | 15.57 | 15.40 | 15.48 | 15.48 | 18,197 |
21 mar 2024 | 15.64 | 15.64 | 15.50 | 15.51 | 15.51 | 32,744 |
20 mar 2024 | 15.30 | 15.58 | 15.15 | 15.42 | 15.42 | 72,779 |
19 mar 2024 | 15.50 | 15.60 | 15.21 | 15.37 | 15.37 | 48,698 |
18 mar 2024 | 15.72 | 15.94 | 15.52 | 15.63 | 15.63 | 40,134 |
15 mar 2024 | 15.72 | 15.72 | 15.57 | 15.60 | 15.60 | 24,761 |
14 mar 2024 | 15.91 | 15.91 | 15.70 | 15.80 | 15.80 | 15,857 |
13 mar 2024 | 15.92 | 16.06 | 15.91 | 15.95 | 15.95 | 34,947 |
12 mar 2024 | 16.10 | 16.12 | 15.88 | 16.08 | 16.08 | 23,840 |
11 mar 2024 | 16.00 | 16.16 | 15.85 | 15.99 | 15.99 | 39,788 |
08 mar 2024 | 16.16 | 16.36 | 16.00 | 16.07 | 16.07 | 63,450 |
07 mar 2024 | 16.09 | 16.10 | 15.95 | 16.04 | 16.04 | 42,655 |
06 mar 2024 | 15.94 | 16.00 | 15.73 | 15.94 | 15.94 | 48,736 |
05 mar 2024 | 15.80 | 15.87 | 15.60 | 15.73 | 15.73 | 36,658 |
04 mar 2024 | 15.72 | 16.00 | 15.70 | 15.89 | 15.89 | 79,717 |
01 mar 2024 | 15.44 | 15.71 | 15.31 | 15.66 | 15.66 | 51,795 |
29 feb 2024 | 15.45 | 15.52 | 15.33 | 15.34 | 15.34 | 83,313 |
28 feb 2024 | 15.00 | 15.29 | 14.95 | 15.13 | 15.13 | 59,736 |
27 feb 2024 | 15.17 | 15.17 | 14.88 | 15.04 | 15.04 | 11,130 |
26 feb 2024 | 15.27 | 15.27 | 15.01 | 15.09 | 15.09 | 35,510 |
23 feb 2024 | 15.33 | 15.33 | 15.09 | 15.20 | 15.20 | 15,369 |
22 feb 2024 | 15.02 | 15.29 | 15.02 | 15.27 | 15.27 | 34,254 |
21 feb 2024 | 14.74 | 14.80 | 14.63 | 14.77 | 14.77 | 10,991 |
20 feb 2024 | 15.00 | 15.00 | 14.65 | 14.85 | 14.85 | 19,878 |
16 feb 2024 | 15.20 | 15.20 | 14.81 | 14.87 | 14.87 | 100,774 |
15 feb 2024 | 14.97 | 15.23 | 14.85 | 15.21 | 15.21 | 44,285 |
14 feb 2024 | 14.74 | 14.83 | 14.64 | 14.83 | 14.83 | 7,791 |
13 feb 2024 | 14.68 | 14.68 | 14.46 | 14.59 | 14.59 | 12,728 |
12 feb 2024 | 14.94 | 15.10 | 14.94 | 14.95 | 14.95 | 39,243 |
09 feb 2024 | 14.84 | 14.89 | 14.70 | 14.89 | 14.89 | 11,038 |
08 feb 2024 | 14.71 | 14.85 | 14.64 | 14.77 | 14.77 | 26,759 |
07 feb 2024 | 14.78 | 14.78 | 14.56 | 14.68 | 14.68 | 22,024 |
06 feb 2024 | 14.63 | 14.63 | 14.46 | 14.63 | 14.63 | 39,556 |
05 feb 2024 | 14.58 | 14.58 | 14.34 | 14.47 | 14.47 | 20,637 |
02 feb 2024 | 14.66 | 14.66 | 14.38 | 14.59 | 14.59 | 12,368 |
01 feb 2024 | 14.63 | 14.70 | 14.46 | 14.70 | 14.70 | 14,119 |
31 ene 2024 | 14.70 | 14.70 | 14.46 | 14.50 | 14.50 | 18,332 |
30 ene 2024 | 14.79 | 14.79 | 14.60 | 14.61 | 14.61 | 14,335 |
29 ene 2024 | 14.59 | 14.74 | 14.53 | 14.74 | 14.74 | 18,675 |
26 ene 2024 | 14.62 | 14.64 | 14.54 | 14.57 | 14.57 | 11,623 |
25 ene 2024 | 14.66 | 14.77 | 14.64 | 14.70 | 14.70 | 7,263 |
24 ene 2024 | 14.61 | 14.65 | 14.45 | 14.48 | 14.48 | 37,654 |
23 ene 2024 | 14.59 | 14.59 | 14.40 | 14.50 | 14.50 | 68,791 |
22 ene 2024 | 14.47 | 14.58 | 14.43 | 14.48 | 14.48 | 7,425 |
19 ene 2024 | 14.17 | 14.40 | 14.15 | 14.40 | 14.40 | 11,458 |
18 ene 2024 | 14.15 | 14.15 | 14.00 | 14.11 | 14.11 | 7,291 |
17 ene 2024 | 14.25 | 14.25 | 14.01 | 14.09 | 14.09 | 12,574 |
16 ene 2024 | 14.29 | 14.48 | 14.29 | 14.31 | 14.31 | 11,859 |
12 ene 2024 | 14.42 | 14.47 | 14.38 | 14.39 | 14.39 | 8,974 |
11 ene 2024 | 14.33 | 14.42 | 14.20 | 14.31 | 14.31 | 13,535 |
10 ene 2024 | 14.35 | 14.38 | 14.25 | 14.34 | 14.34 | 12,483 |
09 ene 2024 | 14.34 | 14.42 | 14.33 | 14.35 | 14.35 | 15,863 |
08 ene 2024 | 14.25 | 14.49 | 14.23 | 14.47 | 14.47 | 60,754 |
05 ene 2024 | 14.30 | 14.40 | 14.22 | 14.23 | 14.23 | 11,936 |
04 ene 2024 | 14.25 | 14.42 | 14.23 | 14.27 | 14.27 | 23,085 |
03 ene 2024 | 14.43 | 14.44 | 14.29 | 14.32 | 14.32 | 9,124 |
02 ene 2024 | 14.58 | 14.61 | 14.52 | 14.56 | 14.56 | 9,875 |
29 dic 2023 | 14.76 | 14.78 | 14.65 | 14.66 | 14.66 | 10,738 |
28 dic 2023 | 14.67 | 14.78 | 14.67 | 14.71 | 14.71 | 15,783 |
28 dic 2023 | 0.09625 Dividendo | |||||
27 dic 2023 | 14.67 | 14.76 | 14.66 | 14.73 | 14.63 | 8,827 |
26 dic 2023 | 14.54 | 14.72 | 14.54 | 14.67 | 14.57 | 10,421 |
22 dic 2023 | 14.59 | 14.65 | 14.50 | 14.55 | 14.45 | 12,753 |
21 dic 2023 | 14.45 | 14.51 | 14.38 | 14.51 | 14.42 | 17,824 |
20 dic 2023 | 14.49 | 14.58 | 14.30 | 14.32 | 14.23 | 25,292 |
19 dic 2023 | 14.51 | 14.56 | 14.46 | 14.53 | 14.44 | 23,639 |
*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. |