Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 14.43 | 14.45 | 14.43 | 14.43 | 14.43 | 12,004 |
10 may 2024 | 14.44 | 14.44 | 14.40 | 14.42 | 14.42 | 19,400 |
09 may 2024 | 14.46 | 14.47 | 14.43 | 14.47 | 14.47 | 9,900 |
08 may 2024 | 14.48 | 14.48 | 14.46 | 14.46 | 14.46 | 11,900 |
07 may 2024 | 14.51 | 14.55 | 14.51 | 14.51 | 14.51 | 13,100 |
06 may 2024 | 14.44 | 14.49 | 14.44 | 14.49 | 14.49 | 32,200 |
03 may 2024 | 14.44 | 14.44 | 14.42 | 14.44 | 14.44 | 13,100 |
02 may 2024 | 14.31 | 14.37 | 14.30 | 14.37 | 14.37 | 8,100 |
01 may 2024 | 14.29 | 14.32 | 14.29 | 14.32 | 14.32 | 16,000 |
30 abr 2024 | 14.26 | 14.30 | 14.25 | 14.26 | 14.26 | 7,800 |
29 abr 2024 | 14.29 | 14.31 | 14.29 | 14.31 | 14.31 | 20,400 |
26 abr 2024 | 14.22 | 14.26 | 14.22 | 14.26 | 14.26 | 46,600 |
26 abr 2024 | 0.03 Dividendo | |||||
25 abr 2024 | 14.24 | 14.24 | 14.22 | 14.24 | 14.21 | 14,200 |
24 abr 2024 | 14.32 | 14.32 | 14.27 | 14.27 | 14.24 | 4,300 |
23 abr 2024 | 14.29 | 14.34 | 14.29 | 14.31 | 14.28 | 18,400 |
22 abr 2024 | 14.32 | 14.33 | 14.31 | 14.32 | 14.29 | 9,600 |
19 abr 2024 | 14.33 | 14.36 | 14.33 | 14.34 | 14.31 | 35,900 |
18 abr 2024 | 14.37 | 14.37 | 14.32 | 14.32 | 14.29 | 8,500 |
17 abr 2024 | 14.36 | 14.37 | 14.33 | 14.37 | 14.34 | 7,900 |
16 abr 2024 | 14.32 | 14.36 | 14.32 | 14.34 | 14.31 | 17,500 |
15 abr 2024 | 14.35 | 14.35 | 14.32 | 14.35 | 14.32 | 27,400 |
12 abr 2024 | 14.43 | 14.46 | 14.42 | 14.43 | 14.40 | 41,000 |
11 abr 2024 | 14.41 | 14.41 | 14.35 | 14.36 | 14.33 | 7,500 |
10 abr 2024 | 14.41 | 14.43 | 14.37 | 14.39 | 14.36 | 37,800 |
09 abr 2024 | 14.47 | 14.51 | 14.47 | 14.51 | 14.48 | 14,700 |
08 abr 2024 | 14.45 | 14.47 | 14.43 | 14.45 | 14.42 | 34,500 |
05 abr 2024 | 14.52 | 14.52 | 14.48 | 14.48 | 14.45 | 32,700 |
04 abr 2024 | 14.46 | 14.52 | 14.46 | 14.52 | 14.49 | 13,900 |
03 abr 2024 | 14.43 | 14.46 | 14.41 | 14.46 | 14.43 | 75,300 |
02 abr 2024 | 14.40 | 14.46 | 14.40 | 14.46 | 14.43 | 35,500 |
01 abr 2024 | 14.53 | 14.53 | 14.47 | 14.47 | 14.44 | 20,600 |
28 mar 2024 | 14.55 | 14.61 | 14.55 | 14.61 | 14.58 | 60,800 |
27 mar 2024 | 14.57 | 14.60 | 14.57 | 14.59 | 14.56 | 9,100 |
27 mar 2024 | 0.03 Dividendo | |||||
26 mar 2024 | 14.55 | 14.57 | 14.53 | 14.57 | 14.51 | 25,000 |
25 mar 2024 | 14.61 | 14.61 | 14.56 | 14.57 | 14.51 | 11,600 |
22 mar 2024 | 14.59 | 14.61 | 14.59 | 14.60 | 14.54 | 48,700 |
21 mar 2024 | 14.58 | 14.58 | 14.53 | 14.54 | 14.48 | 13,700 |
20 mar 2024 | 14.55 | 14.57 | 14.51 | 14.56 | 14.49 | 69,200 |
19 mar 2024 | 14.55 | 14.55 | 14.52 | 14.54 | 14.48 | 87,700 |
18 mar 2024 | 14.49 | 14.49 | 14.45 | 14.46 | 14.40 | 57,800 |
15 mar 2024 | 14.52 | 14.52 | 14.48 | 14.52 | 14.46 | 20,200 |
14 mar 2024 | 14.51 | 14.53 | 14.51 | 14.51 | 14.45 | 19,300 |
13 mar 2024 | 14.60 | 14.63 | 14.59 | 14.61 | 14.55 | 37,200 |
12 mar 2024 | 14.65 | 14.66 | 14.61 | 14.64 | 14.58 | 55,400 |
11 mar 2024 | 14.67 | 14.68 | 14.66 | 14.68 | 14.62 | 46,000 |
08 mar 2024 | 14.69 | 14.70 | 14.69 | 14.70 | 14.64 | 9,300 |
07 mar 2024 | 14.69 | 14.70 | 14.65 | 14.67 | 14.61 | 50,400 |
06 mar 2024 | 14.68 | 14.70 | 14.66 | 14.68 | 14.62 | 49,500 |
05 mar 2024 | 14.65 | 14.68 | 14.64 | 14.65 | 14.59 | 71,800 |
04 mar 2024 | 14.55 | 14.59 | 14.55 | 14.57 | 14.51 | 17,900 |
01 mar 2024 | 14.56 | 14.61 | 14.52 | 14.60 | 14.54 | 60,100 |
29 feb 2024 | 14.53 | 14.55 | 14.52 | 14.54 | 14.48 | 25,100 |
28 feb 2024 | 14.47 | 14.51 | 14.47 | 14.51 | 14.45 | 15,700 |
27 feb 2024 | 14.51 | 14.51 | 14.47 | 14.49 | 14.43 | 8,700 |
27 feb 2024 | 0.03 Dividendo | |||||
26 feb 2024 | 14.60 | 14.60 | 14.55 | 14.56 | 14.47 | 34,700 |
23 feb 2024 | 14.53 | 14.60 | 14.53 | 14.60 | 14.51 | 82,700 |
22 feb 2024 | 14.51 | 14.53 | 14.51 | 14.53 | 14.44 | 19,200 |
21 feb 2024 | 14.55 | 14.55 | 14.49 | 14.51 | 14.42 | 48,100 |
20 feb 2024 | 14.55 | 14.57 | 14.53 | 14.54 | 14.45 | 70,100 |
16 feb 2024 | 14.44 | 14.50 | 14.44 | 14.50 | 14.41 | 27,200 |
15 feb 2024 | 14.49 | 14.51 | 14.48 | 14.49 | 14.40 | 4,500 |
14 feb 2024 | 14.44 | 14.48 | 14.43 | 14.47 | 14.38 | 15,500 |
13 feb 2024 | 14.37 | 14.40 | 14.37 | 14.39 | 14.30 | 15,300 |
12 feb 2024 | 14.50 | 14.50 | 14.45 | 14.46 | 14.37 | 6,500 |
09 feb 2024 | 14.46 | 14.49 | 14.44 | 14.48 | 14.39 | 31,000 |
08 feb 2024 | 14.48 | 14.48 | 14.46 | 14.46 | 14.37 | 23,300 |
07 feb 2024 | 14.56 | 14.59 | 14.53 | 14.54 | 14.45 | 74,300 |
06 feb 2024 | 14.52 | 14.59 | 14.52 | 14.58 | 14.49 | 36,100 |
05 feb 2024 | 14.53 | 14.53 | 14.50 | 14.51 | 14.42 | 11,000 |
02 feb 2024 | 14.65 | 14.65 | 14.58 | 14.62 | 14.53 | 7,300 |
01 feb 2024 | 14.70 | 14.76 | 14.68 | 14.75 | 14.66 | 68,400 |
31 ene 2024 | 14.62 | 14.65 | 14.60 | 14.65 | 14.56 | 38,100 |
30 ene 2024 | 14.55 | 14.57 | 14.50 | 14.57 | 14.48 | 37,700 |
29 ene 2024 | 14.49 | 14.53 | 14.47 | 14.53 | 14.44 | 44,700 |
29 ene 2024 | 0.03 Dividendo | |||||
26 ene 2024 | 14.50 | 14.50 | 14.47 | 14.49 | 14.37 | 13,800 |
25 ene 2024 | 14.54 | 14.54 | 14.52 | 14.53 | 14.41 | 21,200 |
24 ene 2024 | 14.58 | 14.58 | 14.48 | 14.49 | 14.38 | 33,300 |
23 ene 2024 | 14.52 | 14.52 | 14.48 | 14.50 | 14.38 | 20,600 |
22 ene 2024 | 14.55 | 14.55 | 14.52 | 14.54 | 14.42 | 12,500 |
19 ene 2024 | 14.47 | 14.50 | 14.47 | 14.49 | 14.37 | 64,900 |
18 ene 2024 | 14.50 | 14.52 | 14.50 | 14.51 | 14.39 | 28,400 |
17 ene 2024 | 14.58 | 14.58 | 14.51 | 14.53 | 14.41 | 64,600 |
16 ene 2024 | 14.71 | 14.71 | 14.61 | 14.62 | 14.50 | 66,000 |
15 ene 2024 | 14.74 | 14.76 | 14.73 | 14.75 | 14.63 | 12,400 |
12 ene 2024 | 14.75 | 14.77 | 14.73 | 14.73 | 14.61 | 17,900 |
11 ene 2024 | 14.72 | 14.75 | 14.68 | 14.74 | 14.62 | 73,200 |
10 ene 2024 | 14.78 | 14.78 | 14.70 | 14.70 | 14.58 | 25,900 |
09 ene 2024 | 14.74 | 14.76 | 14.73 | 14.75 | 14.63 | 60,800 |
08 ene 2024 | 14.70 | 14.77 | 14.70 | 14.74 | 14.62 | 85,700 |
05 ene 2024 | 14.66 | 14.76 | 14.66 | 14.69 | 14.57 | 36,000 |
04 ene 2024 | 14.73 | 14.76 | 14.71 | 14.71 | 14.59 | 35,100 |
03 ene 2024 | 14.73 | 14.83 | 14.73 | 14.82 | 14.70 | 20,400 |
02 ene 2024 | 14.75 | 14.81 | 14.75 | 14.78 | 14.66 | 59,800 |
29 dic 2023 | 14.83 | 14.89 | 14.82 | 14.89 | 14.77 | 14,200 |
28 dic 2023 | 14.89 | 14.90 | 14.85 | 14.85 | 14.73 | 1,400 |
27 dic 2023 | 14.84 | 14.92 | 14.84 | 14.89 | 14.77 | 21,300 |
*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. |