Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
27 mar 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 200 |
26 mar 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 200 |
25 mar 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
22 mar 2024 | 13.11 | 13.22 | 13.11 | 13.22 | 13.22 | 2,700 |
21 mar 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
20 mar 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
19 mar 2024 | 13.06 | 13.11 | 13.05 | 13.11 | 13.11 | 3,800 |
18 mar 2024 | 13.10 | 13.12 | 13.10 | 13.12 | 13.12 | 1,000 |
15 mar 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 3,000 |
14 mar 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 300 |
13 mar 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
12 mar 2024 | 13.35 | 13.35 | 13.33 | 13.33 | 13.33 | 500 |
11 mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
08 mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
07 mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
06 mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 1,200 |
05 mar 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 300 |
04 mar 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 100 |
01 mar 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 400 |
29 feb 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
28 feb 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
27 feb 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 200 |
26 feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 100 |
23 feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 600 |
22 feb 2024 | 13.95 | 14.64 | 13.95 | 14.64 | 14.64 | 4,900 |
21 feb 2024 | 13.71 | 13.71 | 13.42 | 13.42 | 13.42 | 900 |
20 feb 2024 | 14.05 | 14.10 | 13.68 | 13.83 | 13.83 | 6,600 |
16 feb 2024 | 14.18 | 14.19 | 14.15 | 14.15 | 14.15 | 1,100 |
15 feb 2024 | 14.00 | 14.20 | 13.34 | 13.95 | 13.95 | 3,900 |
14 feb 2024 | 14.03 | 14.03 | 13.99 | 13.99 | 13.99 | 800 |
13 feb 2024 | 14.40 | 14.40 | 13.75 | 13.75 | 13.75 | 700 |
12 feb 2024 | 14.45 | 14.60 | 14.24 | 14.50 | 14.50 | 2,600 |
09 feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
08 feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 300 |
07 feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 900 |
06 feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 500 |
05 feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 700 |
02 feb 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
01 feb 2024 | 15.23 | 15.24 | 15.23 | 15.24 | 15.24 | 1,100 |
31 ene 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
31 ene 2024 | 0.153 Dividendo | |||||
30 ene 2024 | 14.33 | 14.97 | 14.33 | 14.97 | 14.82 | 1,300 |
29 ene 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.64 | 2,700 |
26 ene 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.44 | 300 |
25 ene 2024 | 14.78 | 15.60 | 14.78 | 15.60 | 15.44 | 1,800 |
24 ene 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.45 | 400 |
23 ene 2024 | 14.35 | 14.80 | 14.35 | 14.80 | 14.65 | 1,100 |
22 ene 2024 | 15.00 | 15.00 | 14.98 | 14.98 | 14.83 | 500 |
19 ene 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.51 | - |
18 ene 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.51 | - |
17 ene 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.51 | 700 |
16 ene 2024 | 15.40 | 15.40 | 15.30 | 15.30 | 15.14 | 300 |
12 ene 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.14 | 1,700 |
11 ene 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.14 | 1,200 |
10 ene 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.41 | 100 |
09 ene 2024 | 16.00 | 16.00 | 13.22 | 14.49 | 14.34 | 5,200 |
08 ene 2024 | 15.96 | 15.96 | 14.00 | 15.13 | 14.98 | 5,200 |
05 ene 2024 | 15.14 | 15.67 | 15.14 | 15.66 | 15.50 | 3,500 |
04 ene 2024 | 15.25 | 15.25 | 15.23 | 15.24 | 15.08 | 600 |
03 ene 2024 | 14.00 | 15.63 | 14.00 | 15.00 | 14.85 | 4,500 |
02 ene 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.13 | 100 |
29 dic 2023 | 14.53 | 14.53 | 14.53 | 14.53 | 14.38 | 100 |
28 dic 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.84 | - |
27 dic 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.84 | - |
26 dic 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.84 | - |
22 dic 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.84 | - |
21 dic 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.84 | - |
20 dic 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.84 | - |
19 dic 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.84 | 200 |
18 dic 2023 | 13.64 | 13.67 | 13.63 | 13.63 | 13.49 | 1,200 |
15 dic 2023 | 13.79 | 15.17 | 13.79 | 15.17 | 15.01 | 5,400 |
14 dic 2023 | 13.16 | 13.16 | 13.11 | 13.11 | 12.98 | 600 |
13 dic 2023 | 13.40 | 13.40 | 13.10 | 13.10 | 12.97 | 200 |
12 dic 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.61 | - |
11 dic 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.61 | - |
08 dic 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.61 | - |
07 dic 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.61 | - |
06 dic 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.61 | - |
05 dic 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.61 | - |
04 dic 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.61 | - |
01 dic 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.61 | - |
30 nov 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.61 | 200 |
29 nov 2023 | 13.23 | 13.31 | 13.23 | 13.31 | 13.17 | 2,100 |
28 nov 2023 | 13.02 | 13.02 | 13.02 | 13.02 | 12.89 | - |
27 nov 2023 | 13.26 | 13.26 | 13.02 | 13.02 | 12.89 | 600 |
24 nov 2023 | 13.13 | 13.13 | 13.02 | 13.02 | 12.89 | 800 |
22 nov 2023 | 12.70 | 13.15 | 12.50 | 13.15 | 13.02 | 2,400 |
21 nov 2023 | 13.20 | 13.20 | 13.20 | 13.20 | 13.07 | 800 |
20 nov 2023 | 13.04 | 13.20 | 13.04 | 13.20 | 13.07 | 1,100 |
17 nov 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 12.91 | - |
16 nov 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 12.91 | - |
15 nov 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 12.91 | - |
14 nov 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 12.91 | - |
13 nov 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 12.91 | - |
10 nov 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 12.91 | - |
09 nov 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 12.91 | 1,400 |
08 nov 2023 | 13.05 | 13.05 | 13.05 | 13.05 | 12.92 | - |
07 nov 2023 | 13.05 | 13.05 | 13.05 | 13.05 | 12.92 | 600 |
06 nov 2023 | 13.05 | 13.05 | 13.05 | 13.05 | 12.92 | 400 |
*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. |