Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | - | - | - | - | - | - |
03 jun 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
31 may 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
30 may 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
29 may 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
28 may 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
27 may 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
24 may 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
23 may 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
22 may 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
21 may 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
17 may 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
16 may 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
15 may 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
14 may 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
13 may 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
10 may 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
09 may 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
08 may 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
07 may 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
06 may 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
03 may 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
02 may 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
30 abr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
29 abr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
26 abr 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
25 abr 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
24 abr 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
23 abr 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
22 abr 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
19 abr 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
18 abr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
16 abr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
15 abr 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
12 abr 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
10 abr 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
09 abr 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
08 abr 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
05 abr 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
04 abr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
03 abr 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
02 abr 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
01 abr 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
28 mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
27 mar 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
26 mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
22 mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
21 mar 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
20 mar 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
19 mar 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
18 mar 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
15 mar 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
14 mar 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
13 mar 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
12 mar 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
11 mar 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
07 mar 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
06 mar 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
05 mar 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
04 mar 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
01 mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
29 feb 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
28 feb 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
27 feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
26 feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
23 feb 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
22 feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
21 feb 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
20 feb 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
19 feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
16 feb 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
15 feb 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
14 feb 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
13 feb 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
12 feb 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
09 feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
08 feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
07 feb 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
06 feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
05 feb 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
02 feb 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
01 feb 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
31 ene 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
30 ene 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
29 ene 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
25 ene 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
24 ene 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
23 ene 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
19 ene 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
18 ene 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
17 ene 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
16 ene 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
15 ene 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
12 ene 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
11 ene 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
10 ene 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
09 ene 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
08 ene 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
05 ene 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
04 ene 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
*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. |