Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 15.02 | 15.02 | 14.83 | 14.83 | 14.83 | 3,859 |
04 jul 2024 | - | - | - | - | - | - |
03 jul 2024 | 15.11 | 15.27 | 15.05 | 15.27 | 15.27 | 5 |
02 jul 2024 | 14.93 | 14.94 | 14.85 | 14.85 | 14.85 | 106 |
01 jul 2024 | 14.98 | 14.98 | 14.88 | 14.88 | 14.88 | 45 |
28 jun 2024 | 14.97 | 15.06 | 14.94 | 15.06 | 15.06 | 1,040 |
27 jun 2024 | 14.92 | 14.94 | 14.89 | 14.89 | 14.89 | 21 |
26 jun 2024 | 14.97 | 15.15 | 14.87 | 14.93 | 14.93 | 581 |
25 jun 2024 | 15.23 | 15.23 | 14.95 | 15.00 | 15.00 | 303 |
24 jun 2024 | 15.18 | 15.40 | 15.12 | 15.30 | 15.30 | 373 |
21 jun 2024 | 14.91 | 15.05 | 14.90 | 15.05 | 15.05 | 468 |
20 jun 2024 | 14.78 | 14.80 | 14.73 | 14.77 | 14.77 | 513 |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | 14.67 | 14.67 | 14.59 | 14.59 | 14.59 | 4,867 |
17 jun 2024 | 14.34 | 14.44 | 14.34 | 14.44 | 14.44 | 55 |
14 jun 2024 | 14.61 | 14.72 | 14.47 | 14.49 | 14.49 | 3,860 |
13 jun 2024 | 15.06 | 15.06 | 14.84 | 14.84 | 14.84 | 3,191 |
12 jun 2024 | 15.81 | 15.94 | 15.17 | 15.35 | 15.35 | 5,203 |
11 jun 2024 | 14.78 | 14.99 | 14.78 | 14.95 | 14.95 | 33 |
10 jun 2024 | 14.97 | 15.23 | 14.85 | 15.23 | 15.23 | 619 |
07 jun 2024 | 15.11 | 15.16 | 15.08 | 15.09 | 15.09 | 1,915 |
06 jun 2024 | 15.50 | 15.51 | 15.31 | 15.31 | 15.31 | 508 |
05 jun 2024 | 15.42 | 15.55 | 15.41 | 15.48 | 15.48 | 281 |
04 jun 2024 | 15.43 | 15.71 | 15.43 | 15.51 | 15.51 | 36 |
03 jun 2024 | 15.81 | 15.84 | 15.48 | 15.48 | 15.48 | 44 |
31 may 2024 | 15.44 | 15.71 | 15.22 | 15.71 | 15.71 | 2,246 |
30 may 2024 | 15.30 | 15.30 | 15.20 | 15.21 | 15.21 | 599 |
29 may 2024 | 15.07 | 15.22 | 15.07 | 15.20 | 15.20 | 1,152 |
28 may 2024 | 15.65 | 15.70 | 15.59 | 15.60 | 15.60 | 273 |
24 may 2024 | 15.61 | 15.66 | 15.58 | 15.62 | 15.62 | 214 |
23 may 2024 | 15.77 | 15.77 | 15.42 | 15.42 | 15.42 | 194 |
22 may 2024 | 15.85 | 15.95 | 15.76 | 15.78 | 15.78 | 24 |
21 may 2024 | 16.04 | 16.10 | 16.04 | 16.06 | 16.06 | 102 |
20 may 2024 | 15.94 | 16.03 | 15.94 | 16.03 | 16.03 | 206 |
17 may 2024 | 16.17 | 16.17 | 15.94 | 15.99 | 15.99 | 743 |
16 may 2024 | 16.25 | 16.28 | 15.98 | 16.16 | 16.16 | 99 |
15 may 2024 | 16.31 | 16.31 | 16.19 | 16.29 | 16.29 | 75 |
14 may 2024 | 15.87 | 16.17 | 15.87 | 15.98 | 15.98 | 965 |
13 may 2024 | 15.60 | 15.68 | 15.53 | 15.68 | 15.68 | 1,682 |
13 may 2024 | 0.205 Dividendo | |||||
10 may 2024 | 15.30 | 15.46 | 15.24 | 15.44 | 15.23 | 979 |
09 may 2024 | 14.96 | 15.27 | 14.96 | 15.17 | 14.97 | 7,422 |
08 may 2024 | 14.72 | 14.97 | 14.72 | 14.95 | 14.75 | 1,070 |
07 may 2024 | 14.88 | 14.94 | 14.88 | 14.88 | 14.68 | 135 |
03 may 2024 | 14.84 | 15.06 | 14.80 | 14.86 | 14.66 | 1,924 |
02 may 2024 | 14.51 | 14.51 | 14.35 | 14.51 | 14.32 | 342 |
01 may 2024 | 14.25 | 14.38 | 14.22 | 14.33 | 14.14 | 98 |
30 abr 2024 | 14.29 | 14.46 | 14.27 | 14.46 | 14.27 | 127 |
29 abr 2024 | 14.71 | 14.71 | 14.55 | 14.55 | 14.36 | 93 |
26 abr 2024 | 14.45 | 14.57 | 14.45 | 14.57 | 14.38 | 494 |
25 abr 2024 | 14.37 | 14.55 | 14.20 | 14.55 | 14.36 | 2,334 |
24 abr 2024 | 14.30 | 14.56 | 14.25 | 14.44 | 14.24 | 932 |
23 abr 2024 | 14.61 | 14.92 | 14.59 | 14.80 | 14.60 | 6,001 |
22 abr 2024 | 15.47 | 15.64 | 15.30 | 15.64 | 15.43 | 335 |
19 abr 2024 | 15.30 | 15.41 | 15.30 | 15.34 | 15.13 | 797 |
18 abr 2024 | 15.36 | 15.36 | 15.27 | 15.27 | 15.07 | 2,084 |
17 abr 2024 | 15.26 | 15.44 | 15.26 | 15.35 | 15.14 | 653 |
16 abr 2024 | 15.04 | 15.19 | 14.97 | 15.19 | 14.99 | 98 |
15 abr 2024 | 15.53 | 15.53 | 15.16 | 15.16 | 14.96 | 537 |
12 abr 2024 | 15.61 | 15.61 | 15.47 | 15.47 | 15.26 | 172 |
11 abr 2024 | 15.86 | 15.86 | 15.69 | 15.69 | 15.49 | 664 |
10 abr 2024 | 16.38 | 16.38 | 15.72 | 15.78 | 15.57 | 4,305 |
09 abr 2024 | 17.04 | 17.04 | 16.69 | 16.69 | 16.47 | 1,903 |
08 abr 2024 | 16.70 | 16.91 | 16.70 | 16.91 | 16.69 | 6,293 |
05 abr 2024 | 16.40 | 16.56 | 16.32 | 16.56 | 16.34 | 1,104 |
04 abr 2024 | 16.88 | 17.07 | 16.88 | 17.00 | 16.77 | 10,846 |
03 abr 2024 | 16.55 | 16.75 | 16.55 | 16.75 | 16.53 | 521 |
02 abr 2024 | 16.23 | 16.36 | 16.21 | 16.36 | 16.14 | 2,261 |
28 mar 2024 | 16.50 | 16.71 | 16.50 | 16.61 | 16.39 | 2,740 |
27 mar 2024 | 16.35 | 16.40 | 16.22 | 16.31 | 16.09 | 86 |
26 mar 2024 | 16.11 | 16.19 | 16.04 | 16.04 | 15.83 | 281 |
25 mar 2024 | 15.79 | 16.15 | 15.77 | 16.04 | 15.83 | 1,715 |
22 mar 2024 | 15.96 | 15.99 | 15.75 | 15.75 | 15.54 | 2,321 |
21 mar 2024 | 16.00 | 16.17 | 15.99 | 16.00 | 15.79 | 832 |
20 mar 2024 | 15.28 | 15.58 | 15.28 | 15.58 | 15.38 | 2,343 |
19 mar 2024 | 15.20 | 15.42 | 15.20 | 15.42 | 15.22 | 3,168 |
18 mar 2024 | 15.37 | 15.37 | 15.27 | 15.28 | 15.08 | 1,120 |
15 mar 2024 | 15.37 | 15.42 | 15.34 | 15.41 | 15.21 | 66 |
14 mar 2024 | 15.59 | 15.64 | 15.31 | 15.40 | 15.19 | 991 |
13 mar 2024 | 15.78 | 15.80 | 15.64 | 15.78 | 15.57 | 156 |
12 mar 2024 | 15.80 | 15.85 | 15.39 | 15.39 | 15.18 | 1,439 |
11 mar 2024 | 15.75 | 15.88 | 15.63 | 15.88 | 15.67 | 635 |
08 mar 2024 | 15.84 | 15.97 | 15.83 | 15.93 | 15.71 | 4,910 |
07 mar 2024 | 15.99 | 15.99 | 15.72 | 15.73 | 15.52 | 1,583 |
06 mar 2024 | 15.87 | 15.87 | 15.60 | 15.60 | 15.39 | 703 |
05 mar 2024 | 15.47 | 15.75 | 15.47 | 15.75 | 15.54 | 3,172 |
04 mar 2024 | 15.57 | 15.86 | 15.51 | 15.78 | 15.58 | 1,370 |
01 mar 2024 | 15.36 | 15.40 | 15.10 | 15.40 | 15.20 | 910 |
29 feb 2024 | 15.47 | 15.59 | 15.45 | 15.45 | 15.24 | 74 |
28 feb 2024 | 15.28 | 15.46 | 15.25 | 15.43 | 15.23 | 15 |
27 feb 2024 | 15.16 | 15.35 | 15.16 | 15.35 | 15.15 | 3 |
26 feb 2024 | 15.28 | 15.44 | 15.08 | 15.08 | 14.88 | 535 |
23 feb 2024 | 15.61 | 15.66 | 15.55 | 15.65 | 15.44 | 521 |
22 feb 2024 | 15.68 | 15.68 | 15.54 | 15.54 | 15.33 | 298 |
21 feb 2024 | 15.47 | 15.60 | 15.45 | 15.60 | 15.39 | 794 |
20 feb 2024 | 15.21 | 15.54 | 15.17 | 15.54 | 15.33 | 8 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 15.69 | 15.69 | 15.58 | 15.62 | 15.41 | 2,211 |
15 feb 2024 | 15.43 | 15.57 | 15.43 | 15.57 | 15.36 | 741 |
15 feb 2024 | 0.2 Dividendo | |||||
*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. |