Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | - | - | - | - | - | - |
31 may 2024 | - | - | - | - | - | - |
30 may 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
29 may 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
28 may 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
27 may 2024 | - | - | - | - | - | - |
24 may 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
23 may 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
22 may 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
21 may 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
20 may 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
17 may 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
16 may 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
15 may 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
14 may 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
13 may 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
10 may 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
09 may 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
08 may 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
07 may 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
06 may 2024 | - | - | - | - | - | - |
03 may 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
02 may 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
30 abr 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
29 abr 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
26 abr 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
25 abr 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
24 abr 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
23 abr 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
22 abr 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
19 abr 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
18 abr 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
17 abr 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
16 abr 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
15 abr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
12 abr 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
11 abr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
10 abr 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
09 abr 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
08 abr 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
05 abr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
04 abr 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
03 abr 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
02 abr 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
28 mar 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
27 mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
26 mar 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
25 mar 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
22 mar 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
21 mar 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
20 mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
19 mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
18 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
14 mar 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
13 mar 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
12 mar 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
11 mar 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
08 mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
07 mar 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
06 mar 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
05 mar 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
04 mar 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
01 mar 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
29 feb 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
28 feb 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
27 feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
26 feb 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
23 feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
22 feb 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
21 feb 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
20 feb 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
15 feb 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
14 feb 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
13 feb 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
12 feb 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
09 feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
08 feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
07 feb 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
06 feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
05 feb 2024 | - | - | - | - | - | - |
02 feb 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
01 feb 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
31 ene 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
30 ene 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
29 ene 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
26 ene 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
25 ene 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
24 ene 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
23 ene 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
22 ene 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
19 ene 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
18 ene 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
17 ene 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
16 ene 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
15 ene 2024 | - | - | - | - | - | - |
12 ene 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
11 ene 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
*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. |