Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 sept 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
12 sept 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
11 sept 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
10 sept 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
09 sept 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
06 sept 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
05 sept 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
04 sept 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
03 sept 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
30 ago 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
29 ago 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
28 ago 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
27 ago 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
26 ago 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
23 ago 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
22 ago 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
21 ago 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
20 ago 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
19 ago 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
16 ago 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
15 ago 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
14 ago 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
13 ago 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
12 ago 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
09 ago 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
08 ago 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
07 ago 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
06 ago 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
05 ago 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
02 ago 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
01 ago 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
31 jul 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
30 jul 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
29 jul 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
26 jul 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
25 jul 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
24 jul 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
23 jul 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
22 jul 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
19 jul 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
18 jul 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
18 jul 2024 | 0.072 Dividendo | |||||
17 jul 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.74 | - |
16 jul 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.74 | - |
15 jul 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.72 | - |
12 jul 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.71 | - |
11 jul 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.69 | - |
10 jul 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.66 | - |
09 jul 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.64 | - |
08 jul 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.64 | - |
05 jul 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.62 | - |
03 jul 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.60 | - |
02 jul 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.58 | - |
01 jul 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.57 | - |
28 jun 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.58 | - |
27 jun 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.58 | - |
26 jun 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.57 | - |
25 jun 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.58 | - |
24 jun 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.58 | - |
21 jun 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.57 | - |
20 jun 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.56 | - |
20 jun 2024 | 0.072 Dividendo | |||||
18 jun 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.56 | - |
17 jun 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.54 | - |
14 jun 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.55 | - |
13 jun 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.57 | - |
12 jun 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.57 | - |
11 jun 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.52 | - |
10 jun 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.52 | - |
07 jun 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.52 | - |
06 jun 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.54 | - |
05 jun 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.54 | - |
04 jun 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.52 | - |
03 jun 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.51 | - |
31 may 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.46 | - |
30 may 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.46 | - |
29 may 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.46 | - |
28 may 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.49 | - |
24 may 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.49 | - |
23 may 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.48 | - |
22 may 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.49 | - |
21 may 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.51 | - |
20 may 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.50 | - |
17 may 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.50 | - |
16 may 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.51 | - |
16 may 2024 | 0.072 Dividendo | |||||
15 may 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.51 | - |
14 may 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.48 | - |
13 may 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.48 | - |
10 may 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.48 | - |
09 may 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.47 | - |
08 may 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.47 | - |
07 may 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.48 | - |
06 may 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.47 | - |
03 may 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.46 | - |
02 may 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.41 | - |
01 may 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.37 | - |
30 abr 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.37 | - |
29 abr 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.39 | - |
26 abr 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.36 | - |
*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. |