Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 jun 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
05 jun 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
04 jun 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
03 jun 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
31 may 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
30 may 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
29 may 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
28 may 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
24 may 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
23 may 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
22 may 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
21 may 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
20 may 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
17 may 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
16 may 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
15 may 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
14 may 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
13 may 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
10 may 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
09 may 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
08 may 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
07 may 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
06 may 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
03 may 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
02 may 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
01 may 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
30 abr 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
29 abr 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
26 abr 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
25 abr 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
24 abr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
23 abr 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
22 abr 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
19 abr 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
18 abr 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
17 abr 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
16 abr 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
15 abr 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
12 abr 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
11 abr 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
10 abr 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
09 abr 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
08 abr 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
05 abr 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
04 abr 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
03 abr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
02 abr 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
01 abr 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
28 mar 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
27 mar 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
26 mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
25 mar 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
22 mar 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
21 mar 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
20 mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
19 mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
18 mar 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
15 mar 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
14 mar 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
13 mar 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
12 mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
11 mar 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
08 mar 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
07 mar 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
06 mar 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
05 mar 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
04 mar 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
01 mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
29 feb 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
28 feb 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
27 feb 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
26 feb 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
23 feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
22 feb 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
21 feb 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
20 feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
16 feb 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
15 feb 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
14 feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
13 feb 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
12 feb 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
09 feb 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
08 feb 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
07 feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
06 feb 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
05 feb 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
02 feb 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
01 feb 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
31 ene 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
30 ene 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
29 ene 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
26 ene 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
25 ene 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
24 ene 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
23 ene 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
22 ene 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
19 ene 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
18 ene 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
17 ene 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
16 ene 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
*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. |