Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 14.50 | 14.58 | 14.27 | 14.30 | 14.30 | 124,311 |
04 jul 2024 | 14.41 | 14.59 | 14.41 | 14.49 | 14.49 | 184,788 |
03 jul 2024 | 14.44 | 14.50 | 14.35 | 14.40 | 14.40 | 110,212 |
02 jul 2024 | 14.36 | 14.48 | 14.30 | 14.34 | 14.34 | 149,177 |
01 jul 2024 | 14.45 | 14.57 | 14.22 | 14.24 | 14.24 | 191,125 |
28 jun 2024 | 14.09 | 14.45 | 14.03 | 14.29 | 14.29 | 305,960 |
27 jun 2024 | 14.10 | 14.23 | 13.98 | 14.01 | 14.01 | 106,699 |
26 jun 2024 | 14.41 | 14.48 | 14.08 | 14.10 | 14.10 | 183,810 |
25 jun 2024 | 14.59 | 14.62 | 14.36 | 14.40 | 14.40 | 113,516 |
24 jun 2024 | 14.32 | 14.56 | 14.28 | 14.54 | 14.54 | 156,515 |
21 jun 2024 | 14.47 | 14.56 | 14.24 | 14.34 | 14.34 | 118,691 |
20 jun 2024 | 14.38 | 14.63 | 14.35 | 14.51 | 14.51 | 68,493 |
19 jun 2024 | 14.55 | 14.62 | 14.36 | 14.36 | 14.36 | 83,175 |
18 jun 2024 | 14.63 | 14.75 | 14.54 | 14.59 | 14.59 | 101,814 |
17 jun 2024 | 14.33 | 14.49 | 14.26 | 14.41 | 14.41 | 70,686 |
14 jun 2024 | 14.55 | 14.56 | 14.22 | 14.34 | 14.34 | 225,901 |
13 jun 2024 | 14.85 | 14.85 | 14.50 | 14.52 | 14.52 | 221,445 |
12 jun 2024 | 15.07 | 15.10 | 14.77 | 14.85 | 14.85 | 224,183 |
11 jun 2024 | 15.02 | 15.03 | 14.82 | 14.95 | 14.95 | 202,576 |
10 jun 2024 | 14.88 | 15.07 | 14.84 | 15.03 | 15.03 | 124,198 |
07 jun 2024 | 14.97 | 15.05 | 14.82 | 14.93 | 14.93 | 221,919 |
06 jun 2024 | 14.80 | 14.89 | 14.73 | 14.84 | 14.84 | 188,765 |
05 jun 2024 | 14.89 | 14.93 | 14.73 | 14.73 | 14.73 | 144,066 |
04 jun 2024 | 14.81 | 14.89 | 14.66 | 14.85 | 14.85 | 235,962 |
03 jun 2024 | 15.20 | 15.35 | 14.88 | 14.94 | 14.94 | 224,714 |
31 may 2024 | 15.18 | 15.22 | 14.95 | 15.10 | 15.10 | 251,845 |
30 may 2024 | 15.34 | 15.49 | 15.17 | 15.19 | 15.19 | 291,951 |
29 may 2024 | 15.86 | 15.87 | 15.56 | 15.59 | 15.59 | 142,751 |
28 may 2024 | 15.91 | 15.93 | 15.71 | 15.77 | 15.77 | 254,717 |
24 may 2024 | 15.44 | 15.73 | 15.41 | 15.60 | 15.60 | 343,079 |
23 may 2024 | 15.60 | 15.78 | 15.53 | 15.60 | 15.60 | 123,283 |
22 may 2024 | 15.81 | 15.92 | 15.64 | 15.67 | 15.67 | 216,664 |
21 may 2024 | 15.77 | 16.00 | 15.76 | 15.97 | 15.97 | 336,383 |
20 may 2024 | 15.93 | 16.01 | 15.72 | 15.81 | 15.81 | 170,947 |
20 may 2024 | 0.36792 Dividendo | |||||
17 may 2024 | 16.10 | 16.19 | 16.08 | 16.14 | 15.77 | 164,724 |
16 may 2024 | 16.17 | 16.22 | 16.05 | 16.11 | 15.74 | 347,366 |
15 may 2024 | 16.23 | 16.39 | 16.00 | 16.15 | 15.78 | 235,738 |
14 may 2024 | 16.10 | 16.31 | 15.76 | 16.16 | 15.80 | 297,873 |
13 may 2024 | 15.93 | 16.06 | 15.88 | 16.02 | 15.66 | 293,614 |
10 may 2024 | 16.14 | 16.16 | 15.95 | 15.95 | 15.59 | 232,179 |
09 may 2024 | 15.85 | 16.05 | 15.80 | 15.97 | 15.61 | 287,473 |
08 may 2024 | 15.89 | 15.89 | 15.62 | 15.66 | 15.31 | 225,856 |
07 may 2024 | 15.90 | 16.00 | 15.81 | 15.86 | 15.49 | 87,529 |
03 may 2024 | 15.64 | 15.70 | 15.42 | 15.52 | 15.17 | 303,373 |
02 may 2024 | 15.60 | 15.81 | 15.46 | 15.63 | 15.27 | 139,235 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 15.86 | 15.97 | 15.65 | 15.68 | 15.32 | 348,368 |
29 abr 2024 | 16.06 | 16.16 | 15.58 | 15.89 | 15.52 | 560,625 |
26 abr 2024 | 17.46 | 17.67 | 15.92 | 16.38 | 16.01 | 1,662,715 |
25 abr 2024 | 17.28 | 17.42 | 17.13 | 17.31 | 16.92 | 463,972 |
24 abr 2024 | 17.66 | 17.66 | 17.38 | 17.47 | 17.07 | 209,893 |
23 abr 2024 | 17.74 | 17.74 | 17.41 | 17.45 | 17.06 | 284,812 |
22 abr 2024 | 17.82 | 17.84 | 17.50 | 17.58 | 17.18 | 231,273 |
19 abr 2024 | 17.78 | 17.83 | 17.45 | 17.61 | 17.21 | 229,483 |
18 abr 2024 | 17.95 | 18.00 | 17.38 | 17.85 | 17.44 | 563,150 |
17 abr 2024 | 17.83 | 18.12 | 17.83 | 18.00 | 17.59 | 229,880 |
16 abr 2024 | 17.92 | 17.97 | 17.63 | 17.79 | 17.39 | 221,094 |
15 abr 2024 | 18.26 | 18.33 | 18.03 | 18.28 | 17.86 | 199,229 |
12 abr 2024 | 18.59 | 18.59 | 18.35 | 18.52 | 18.10 | 272,663 |
11 abr 2024 | 18.67 | 18.68 | 18.32 | 18.54 | 18.11 | 187,087 |
10 abr 2024 | 18.32 | 18.61 | 18.26 | 18.27 | 17.86 | 1,503,270 |
09 abr 2024 | 18.53 | 18.67 | 18.27 | 18.43 | 18.01 | 191,697 |
08 abr 2024 | 18.42 | 18.72 | 18.30 | 18.58 | 18.16 | 661,807 |
05 abr 2024 | 18.39 | 18.58 | 18.38 | 18.54 | 18.12 | 460,655 |
04 abr 2024 | 18.60 | 18.68 | 18.53 | 18.55 | 18.13 | 234,656 |
03 abr 2024 | 18.32 | 18.63 | 18.31 | 18.52 | 18.10 | 533,196 |
02 abr 2024 | 18.52 | 18.67 | 18.25 | 18.46 | 18.04 | 1,126,058 |
28 mar 2024 | 18.34 | 18.42 | 18.15 | 18.34 | 17.92 | 1,058,168 |
27 mar 2024 | 18.32 | 18.45 | 18.22 | 18.39 | 17.97 | 248,240 |
26 mar 2024 | 18.32 | 18.50 | 18.26 | 18.35 | 17.94 | 294,671 |
25 mar 2024 | 18.42 | 18.42 | 18.13 | 18.24 | 17.82 | 290,180 |
22 mar 2024 | 18.21 | 18.43 | 18.16 | 18.20 | 17.79 | 424,799 |
21 mar 2024 | 18.27 | 18.27 | 17.96 | 18.14 | 17.73 | 85,305 |
20 mar 2024 | 17.92 | 18.07 | 17.92 | 17.99 | 17.58 | 110,030 |
19 mar 2024 | 17.69 | 18.00 | 17.69 | 17.88 | 17.47 | 390,616 |
18 mar 2024 | 17.85 | 17.91 | 17.56 | 17.71 | 17.31 | 113,629 |
15 mar 2024 | 17.94 | 17.95 | 17.69 | 17.74 | 17.34 | 264,046 |
14 mar 2024 | 17.87 | 18.07 | 17.77 | 17.88 | 17.47 | 255,000 |
13 mar 2024 | 17.59 | 17.86 | 17.56 | 17.71 | 17.30 | 217,067 |
12 mar 2024 | 17.42 | 17.60 | 17.36 | 17.54 | 17.14 | 258,970 |
11 mar 2024 | 17.26 | 17.32 | 17.14 | 17.22 | 16.83 | 254,814 |
08 mar 2024 | 17.35 | 17.42 | 17.24 | 17.32 | 16.92 | 138,524 |
07 mar 2024 | 17.10 | 17.36 | 17.03 | 17.31 | 16.91 | 192,117 |
06 mar 2024 | 17.09 | 17.27 | 17.01 | 17.18 | 16.79 | 1,222,258 |
05 mar 2024 | 16.48 | 17.08 | 16.46 | 16.92 | 16.54 | 740,906 |
04 mar 2024 | 16.54 | 16.54 | 16.34 | 16.39 | 16.02 | 235,738 |
01 mar 2024 | 16.36 | 16.48 | 16.21 | 16.37 | 15.99 | 359,715 |
29 feb 2024 | 16.65 | 16.67 | 16.36 | 16.47 | 16.10 | 651,395 |
28 feb 2024 | 16.64 | 16.74 | 16.50 | 16.64 | 16.26 | 342,857 |
27 feb 2024 | 16.61 | 16.79 | 16.56 | 16.76 | 16.38 | 279,224 |
26 feb 2024 | 16.38 | 16.67 | 16.33 | 16.52 | 16.14 | 640,445 |
23 feb 2024 | 16.18 | 16.42 | 16.08 | 16.13 | 15.76 | 532,949 |
22 feb 2024 | 15.93 | 16.92 | 15.85 | 16.40 | 16.02 | 2,008,046 |
21 feb 2024 | 14.77 | 15.09 | 14.69 | 14.90 | 14.56 | 588,051 |
20 feb 2024 | 14.90 | 14.90 | 14.65 | 14.76 | 14.42 | 672,594 |
19 feb 2024 | 15.02 | 15.13 | 14.93 | 15.00 | 14.65 | 559,427 |
16 feb 2024 | 15.10 | 15.27 | 14.94 | 15.06 | 14.72 | 893,491 |
15 feb 2024 | 14.78 | 14.95 | 14.58 | 14.86 | 14.52 | 474,496 |
14 feb 2024 | 14.79 | 14.88 | 14.67 | 14.74 | 14.40 | 279,837 |
*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. |