Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 202 |
01 jul 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
28 jun 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
27 jun 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
26 jun 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
25 jun 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
24 jun 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
21 jun 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
20 jun 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
19 jun 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
18 jun 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
17 jun 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
14 jun 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
13 jun 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
12 jun 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
11 jun 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
10 jun 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
07 jun 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
06 jun 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
05 jun 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
04 jun 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
03 jun 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
31 may 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
30 may 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
29 may 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
28 may 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
27 may 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
24 may 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
23 may 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
22 may 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
21 may 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
20 may 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
17 may 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
16 may 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
15 may 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
14 may 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
13 may 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
13 may 2024 | 0.205 Dividendo | |||||
10 may 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 13.85 | - |
09 may 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.64 | - |
08 may 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.57 | - |
07 may 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.60 | - |
06 may 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.50 | - |
03 may 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.32 | - |
02 may 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.08 | - |
30 abr 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.21 | - |
29 abr 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.42 | - |
26 abr 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.26 | - |
25 abr 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.23 | - |
24 abr 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.34 | - |
23 abr 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.31 | - |
22 abr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.14 | - |
19 abr 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 13.95 | - |
18 abr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.99 | - |
17 abr 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 13.98 | - |
16 abr 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 13.97 | - |
15 abr 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.13 | - |
12 abr 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.36 | - |
11 abr 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.45 | - |
10 abr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.27 | - |
09 abr 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.24 | - |
08 abr 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.02 | - |
05 abr 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 14.95 | - |
04 abr 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.07 | - |
03 abr 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 14.92 | - |
02 abr 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.02 | - |
28 mar 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 14.90 | - |
27 mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.58 | - |
26 mar 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.48 | - |
25 mar 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.22 | - |
22 mar 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.48 | - |
21 mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.24 | - |
20 mar 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 13.90 | - |
19 mar 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.78 | - |
18 mar 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 13.92 | - |
15 mar 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 13.87 | - |
14 mar 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.13 | - |
13 mar 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 13.99 | - |
12 mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.19 | - |
11 mar 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.18 | - |
08 mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.99 | - |
07 mar 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.11 | - |
06 mar 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.13 | - |
05 mar 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.06 | - |
04 mar 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 13.99 | - |
01 mar 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 13.97 | - |
29 feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.80 | - |
28 feb 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 13.90 | - |
27 feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.59 | - |
26 feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.85 | - |
23 feb 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.13 | - |
22 feb 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.09 | - |
21 feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.04 | - |
20 feb 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 13.99 | - |
19 feb 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.02 | - |
16 feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.24 | - |
15 feb 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 13.93 | - |
15 feb 2024 | 0.2 Dividendo | |||||
14 feb 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 13.73 | - |
13 feb 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 14.65 | - |
*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. |