Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 273 |
28 jun 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
27 jun 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
26 jun 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
25 jun 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
24 jun 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
21 jun 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
20 jun 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
19 jun 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
18 jun 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
17 jun 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
14 jun 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
13 jun 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
12 jun 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
11 jun 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
10 jun 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
07 jun 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
06 jun 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
05 jun 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
04 jun 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
03 jun 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
31 may 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
30 may 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
29 may 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
28 may 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
27 may 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
24 may 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
23 may 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
22 may 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
21 may 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
20 may 2024 | 17.19 | 17.53 | 17.19 | 17.53 | 17.53 | 285 |
17 may 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
16 may 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
15 may 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
14 may 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
13 may 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
10 may 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
09 may 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
08 may 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
07 may 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
06 may 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
03 may 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
02 may 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
30 abr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
29 abr 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
26 abr 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
25 abr 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
24 abr 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
23 abr 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
22 abr 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
19 abr 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
18 abr 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
17 abr 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
16 abr 2024 | 14.19 | 14.35 | 14.19 | 14.35 | 14.35 | - |
15 abr 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
12 abr 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
11 abr 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
10 abr 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
09 abr 2024 | 13.77 | 15.05 | 13.77 | 15.05 | 15.05 | 6 |
08 abr 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
05 abr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
04 abr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
03 abr 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
02 abr 2024 | 14.10 | 14.38 | 14.10 | 14.38 | 14.38 | 200 |
28 mar 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
27 mar 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
26 mar 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
25 mar 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
22 mar 2024 | 13.12 | 13.12 | 12.95 | 12.95 | 12.95 | 77 |
21 mar 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
20 mar 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
19 mar 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
18 mar 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 20 |
15 mar 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
14 mar 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
13 mar 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
12 mar 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
11 mar 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
08 mar 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
07 mar 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
06 mar 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
05 mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
04 mar 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
01 mar 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
29 feb 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
28 feb 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
27 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
26 feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
23 feb 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
22 feb 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
21 feb 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
20 feb 2024 | 11.29 | 11.41 | 11.29 | 11.41 | 11.41 | 120 |
19 feb 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
16 feb 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
15 feb 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
14 feb 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
13 feb 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
12 feb 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
09 feb 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
08 feb 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
*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. |