Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 14.72 | 14.78 | 14.70 | 14.77 | 14.77 | 11,213 |
02 may 2024 | 14.59 | 14.66 | 14.53 | 14.66 | 14.66 | 18,600 |
01 may 2024 | 14.52 | 14.62 | 14.52 | 14.59 | 14.59 | 13,300 |
30 abr 2024 | 14.55 | 14.57 | 14.49 | 14.50 | 14.50 | 6,900 |
29 abr 2024 | 14.54 | 14.62 | 14.51 | 14.62 | 14.62 | 9,600 |
26 abr 2024 | 14.42 | 14.46 | 14.42 | 14.46 | 14.46 | 13,500 |
26 abr 2024 | 0.06 Dividendo | |||||
25 abr 2024 | 14.43 | 14.46 | 14.37 | 14.43 | 14.37 | 22,600 |
24 abr 2024 | 14.52 | 14.56 | 14.48 | 14.52 | 14.46 | 42,900 |
23 abr 2024 | 14.55 | 14.60 | 14.52 | 14.55 | 14.49 | 12,000 |
22 abr 2024 | 14.57 | 14.57 | 14.53 | 14.57 | 14.51 | 3,300 |
19 abr 2024 | 14.58 | 14.61 | 14.55 | 14.61 | 14.55 | 17,500 |
18 abr 2024 | 14.60 | 14.60 | 14.53 | 14.53 | 14.47 | 27,700 |
17 abr 2024 | 14.61 | 14.64 | 14.55 | 14.62 | 14.56 | 13,800 |
16 abr 2024 | 14.53 | 14.61 | 14.52 | 14.61 | 14.55 | 27,500 |
15 abr 2024 | 14.71 | 14.71 | 14.52 | 14.56 | 14.50 | 27,200 |
12 abr 2024 | 14.78 | 14.82 | 14.70 | 14.71 | 14.65 | 11,900 |
11 abr 2024 | 14.69 | 14.70 | 14.62 | 14.69 | 14.63 | 10,900 |
10 abr 2024 | 14.78 | 14.80 | 14.65 | 14.71 | 14.65 | 122,200 |
09 abr 2024 | 14.85 | 14.93 | 14.85 | 14.93 | 14.87 | 3,200 |
08 abr 2024 | 14.75 | 14.81 | 14.75 | 14.77 | 14.71 | 10,500 |
05 abr 2024 | 14.80 | 14.85 | 14.77 | 14.79 | 14.73 | 12,600 |
04 abr 2024 | 14.79 | 14.88 | 14.79 | 14.83 | 14.77 | 5,800 |
03 abr 2024 | 14.70 | 14.80 | 14.68 | 14.79 | 14.73 | 35,300 |
02 abr 2024 | 14.73 | 14.78 | 14.67 | 14.77 | 14.71 | 23,200 |
01 abr 2024 | 14.95 | 14.95 | 14.78 | 14.81 | 14.75 | 33,100 |
28 mar 2024 | 15.01 | 15.10 | 14.97 | 15.09 | 15.03 | 20,700 |
27 mar 2024 | 14.94 | 15.03 | 14.91 | 15.02 | 14.96 | 16,100 |
27 mar 2024 | 0.06 Dividendo | |||||
26 mar 2024 | 14.98 | 15.00 | 14.92 | 15.00 | 14.88 | 26,700 |
25 mar 2024 | 15.07 | 15.07 | 14.98 | 15.02 | 14.90 | 29,900 |
22 mar 2024 | 15.09 | 15.11 | 15.07 | 15.09 | 14.97 | 50,100 |
21 mar 2024 | 14.99 | 14.99 | 14.92 | 14.99 | 14.87 | 52,500 |
20 mar 2024 | 14.98 | 15.03 | 14.92 | 14.99 | 14.87 | 25,500 |
19 mar 2024 | 15.00 | 15.00 | 14.89 | 14.89 | 14.77 | 32,800 |
18 mar 2024 | 14.88 | 14.90 | 14.84 | 14.87 | 14.75 | 18,600 |
15 mar 2024 | 14.90 | 14.98 | 14.90 | 14.95 | 14.83 | 6,000 |
14 mar 2024 | 15.00 | 15.00 | 14.90 | 14.92 | 14.80 | 26,400 |
13 mar 2024 | 15.12 | 15.12 | 15.06 | 15.07 | 14.95 | 20,900 |
12 mar 2024 | 15.15 | 15.15 | 15.07 | 15.11 | 14.99 | 14,300 |
11 mar 2024 | 15.22 | 15.22 | 15.15 | 15.19 | 15.07 | 22,700 |
08 mar 2024 | 15.21 | 15.24 | 15.18 | 15.24 | 15.12 | 7,200 |
07 mar 2024 | 15.32 | 15.32 | 15.19 | 15.23 | 15.11 | 13,900 |
06 mar 2024 | 15.26 | 15.29 | 15.22 | 15.29 | 15.17 | 23,400 |
05 mar 2024 | 15.21 | 15.28 | 15.19 | 15.24 | 15.12 | 15,400 |
04 mar 2024 | 15.11 | 15.14 | 15.07 | 15.11 | 14.99 | 24,300 |
01 mar 2024 | 15.07 | 15.17 | 14.99 | 15.15 | 15.03 | 26,400 |
29 feb 2024 | 15.07 | 15.08 | 15.02 | 15.08 | 14.96 | 15,700 |
28 feb 2024 | 15.00 | 15.04 | 15.00 | 15.03 | 14.91 | 4,100 |
27 feb 2024 | 15.05 | 15.10 | 15.00 | 15.03 | 14.91 | 22,500 |
27 feb 2024 | 0.065 Dividendo | |||||
26 feb 2024 | 15.24 | 15.24 | 15.14 | 15.21 | 15.02 | 20,500 |
23 feb 2024 | 15.10 | 15.25 | 15.10 | 15.25 | 15.06 | 17,800 |
22 feb 2024 | 15.08 | 15.09 | 15.01 | 15.05 | 14.86 | 9,200 |
21 feb 2024 | 15.10 | 15.10 | 14.98 | 15.03 | 14.84 | 9,700 |
20 feb 2024 | 15.01 | 15.11 | 14.99 | 15.06 | 14.87 | 24,100 |
16 feb 2024 | 15.00 | 15.00 | 14.85 | 14.85 | 14.67 | 43,800 |
15 feb 2024 | 14.97 | 15.03 | 14.95 | 14.95 | 14.76 | 23,300 |
14 feb 2024 | 14.92 | 15.02 | 14.88 | 14.95 | 14.76 | 20,900 |
13 feb 2024 | 14.88 | 14.88 | 14.82 | 14.87 | 14.69 | 34,500 |
12 feb 2024 | 14.94 | 15.00 | 14.92 | 14.93 | 14.75 | 37,700 |
09 feb 2024 | 14.82 | 15.01 | 14.82 | 14.97 | 14.78 | 25,200 |
08 feb 2024 | 14.99 | 14.99 | 14.91 | 14.94 | 14.76 | 123,000 |
07 feb 2024 | 15.07 | 15.08 | 15.00 | 15.06 | 14.87 | 18,300 |
06 feb 2024 | 14.96 | 15.08 | 14.96 | 15.06 | 14.87 | 20,800 |
05 feb 2024 | 15.06 | 15.06 | 14.90 | 14.97 | 14.78 | 68,700 |
02 feb 2024 | 15.17 | 15.17 | 15.07 | 15.13 | 14.94 | 815,700 |
01 feb 2024 | 15.23 | 15.29 | 15.17 | 15.27 | 15.08 | 39,800 |
31 ene 2024 | 15.13 | 15.14 | 15.03 | 15.10 | 14.91 | 34,900 |
30 ene 2024 | 14.97 | 15.00 | 14.86 | 14.97 | 14.78 | 32,700 |
29 ene 2024 | 14.80 | 14.93 | 14.80 | 14.89 | 14.71 | 17,500 |
29 ene 2024 | 0.065 Dividendo | |||||
26 ene 2024 | 14.82 | 14.86 | 14.75 | 14.78 | 14.53 | 19,400 |
25 ene 2024 | 14.83 | 14.87 | 14.82 | 14.86 | 14.61 | 25,800 |
24 ene 2024 | 14.98 | 14.98 | 14.76 | 14.76 | 14.51 | 42,600 |
23 ene 2024 | 14.84 | 14.87 | 14.78 | 14.84 | 14.59 | 12,900 |
22 ene 2024 | 14.88 | 14.95 | 14.87 | 14.93 | 14.68 | 29,000 |
19 ene 2024 | 14.83 | 14.86 | 14.77 | 14.86 | 14.61 | 69,800 |
18 ene 2024 | 14.84 | 14.88 | 14.81 | 14.85 | 14.60 | 24,000 |
17 ene 2024 | 14.97 | 14.97 | 14.85 | 14.93 | 14.68 | 31,100 |
16 ene 2024 | 15.18 | 15.18 | 14.98 | 15.04 | 14.79 | 53,700 |
15 ene 2024 | 15.22 | 15.28 | 15.19 | 15.28 | 15.02 | 17,000 |
12 ene 2024 | 15.26 | 15.30 | 15.18 | 15.25 | 14.99 | 33,100 |
11 ene 2024 | 15.25 | 15.25 | 15.13 | 15.22 | 14.97 | 16,600 |
10 ene 2024 | 15.36 | 15.36 | 15.18 | 15.18 | 14.93 | 28,000 |
09 ene 2024 | 15.28 | 15.34 | 15.26 | 15.26 | 15.00 | 16,200 |
08 ene 2024 | 15.25 | 15.34 | 15.23 | 15.23 | 14.98 | 29,700 |
05 ene 2024 | 15.23 | 15.34 | 15.15 | 15.23 | 14.98 | 21,100 |
04 ene 2024 | 15.32 | 15.37 | 15.21 | 15.21 | 14.96 | 21,800 |
03 ene 2024 | 15.31 | 15.45 | 15.26 | 15.33 | 15.07 | 26,500 |
02 ene 2024 | 15.38 | 15.47 | 15.34 | 15.37 | 15.11 | 18,000 |
29 dic 2023 | 15.52 | 15.62 | 15.48 | 15.57 | 15.31 | 8,000 |
28 dic 2023 | 15.68 | 15.68 | 15.55 | 15.62 | 15.36 | 81,900 |
27 dic 2023 | 15.68 | 15.72 | 15.63 | 15.70 | 15.44 | 55,100 |
27 dic 2023 | 0.065 Dividendo | |||||
22 dic 2023 | 15.79 | 15.79 | 15.42 | 15.55 | 15.23 | 50,800 |
21 dic 2023 | 15.90 | 15.90 | 15.70 | 15.74 | 15.41 | 41,200 |
20 dic 2023 | 15.75 | 15.88 | 15.75 | 15.86 | 15.53 | 48,500 |
19 dic 2023 | 15.70 | 15.77 | 15.64 | 15.75 | 15.42 | 52,000 |
18 dic 2023 | 15.77 | 15.78 | 15.62 | 15.62 | 15.29 | 39,300 |
*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. |