Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
28 jun 2024 | 17.54 | 17.70 | 17.54 | 17.70 | 17.70 | - |
27 jun 2024 | 17.54 | 17.54 | 17.43 | 17.47 | 17.47 | 70 |
26 jun 2024 | 17.48 | 17.49 | 17.48 | 17.49 | 17.49 | 60 |
25 jun 2024 | 17.37 | 17.44 | 17.30 | 17.44 | 17.44 | 37 |
24 jun 2024 | 17.14 | 17.38 | 17.14 | 17.38 | 17.38 | - |
21 jun 2024 | 16.91 | 17.04 | 16.91 | 17.04 | 17.04 | - |
20 jun 2024 | 16.82 | 16.90 | 16.82 | 16.90 | 16.90 | - |
19 jun 2024 | 16.87 | 16.87 | 16.78 | 16.78 | 16.78 | - |
18 jun 2024 | 16.47 | 16.69 | 16.47 | 16.69 | 16.69 | - |
17 jun 2024 | 16.54 | 16.54 | 16.47 | 16.47 | 16.47 | 117 |
14 jun 2024 | 16.43 | 16.45 | 16.43 | 16.45 | 16.45 | - |
13 jun 2024 | 16.30 | 16.37 | 16.30 | 16.37 | 16.37 | - |
12 jun 2024 | 16.64 | 16.64 | 16.45 | 16.45 | 16.45 | - |
11 jun 2024 | 16.59 | 16.74 | 16.59 | 16.61 | 16.61 | 1,137 |
10 jun 2024 | 16.83 | 16.83 | 16.64 | 16.64 | 16.64 | - |
07 jun 2024 | 16.78 | 16.82 | 16.72 | 16.82 | 16.82 | 40 |
06 jun 2024 | 16.82 | 16.86 | 16.82 | 16.86 | 16.86 | - |
05 jun 2024 | 16.85 | 16.85 | 16.76 | 16.76 | 16.76 | - |
04 jun 2024 | 16.53 | 16.70 | 16.53 | 16.70 | 16.70 | - |
03 jun 2024 | 16.63 | 16.76 | 16.63 | 16.76 | 16.76 | 342 |
31 may 2024 | 16.19 | 16.51 | 16.19 | 16.51 | 16.51 | - |
30 may 2024 | 15.86 | 16.04 | 15.77 | 16.04 | 16.04 | 633 |
29 may 2024 | 15.89 | 15.89 | 15.88 | 15.88 | 15.88 | - |
28 may 2024 | 16.09 | 16.09 | 15.92 | 15.92 | 15.92 | - |
27 may 2024 | 16.09 | 16.09 | 16.08 | 16.08 | 16.08 | - |
24 may 2024 | 16.13 | 16.13 | 16.10 | 16.10 | 16.10 | - |
23 may 2024 | 16.14 | 16.14 | 16.10 | 16.11 | 16.11 | 3 |
22 may 2024 | 15.91 | 16.08 | 15.91 | 16.08 | 16.08 | - |
21 may 2024 | 16.14 | 16.14 | 15.89 | 15.89 | 15.89 | - |
20 may 2024 | 15.98 | 16.08 | 15.98 | 16.08 | 16.08 | - |
17 may 2024 | 15.93 | 16.05 | 15.90 | 15.90 | 15.90 | 35 |
16 may 2024 | 15.95 | 16.02 | 15.85 | 15.85 | 15.85 | 6 |
15 may 2024 | 16.01 | 16.01 | 15.92 | 15.92 | 15.92 | 135 |
14 may 2024 | 16.34 | 16.34 | 15.93 | 15.93 | 15.93 | - |
13 may 2024 | 15.95 | 15.96 | 15.95 | 15.96 | 15.96 | - |
10 may 2024 | 15.93 | 15.93 | 15.92 | 15.92 | 15.92 | - |
09 may 2024 | 15.93 | 15.93 | 15.89 | 15.89 | 15.89 | - |
08 may 2024 | 15.92 | 15.96 | 15.92 | 15.96 | 15.96 | - |
07 may 2024 | 15.81 | 15.82 | 15.73 | 15.82 | 15.82 | 590 |
06 may 2024 | 15.65 | 15.77 | 15.65 | 15.77 | 15.77 | - |
03 may 2024 | 15.64 | 15.73 | 15.62 | 15.62 | 15.62 | 250 |
02 may 2024 | 15.88 | 15.88 | 15.75 | 15.75 | 15.75 | - |
30 abr 2024 | 15.90 | 15.97 | 15.81 | 15.81 | 15.81 | 150 |
29 abr 2024 | 15.90 | 16.06 | 15.81 | 16.06 | 16.06 | 620 |
26 abr 2024 | 15.48 | 15.72 | 15.48 | 15.72 | 15.72 | - |
25 abr 2024 | 15.66 | 15.66 | 15.51 | 15.51 | 15.51 | 6 |
24 abr 2024 | 15.46 | 15.46 | 15.40 | 15.40 | 15.40 | 4 |
23 abr 2024 | 15.33 | 15.34 | 15.33 | 15.34 | 15.34 | - |
22 abr 2024 | 15.47 | 15.65 | 15.32 | 15.32 | 15.32 | 870 |
19 abr 2024 | 15.46 | 15.46 | 15.29 | 15.29 | 15.29 | - |
18 abr 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
17 abr 2024 | 15.14 | 15.14 | 15.12 | 15.12 | 15.12 | - |
16 abr 2024 | 15.25 | 15.25 | 15.06 | 15.06 | 15.06 | 15 |
15 abr 2024 | 15.38 | 15.38 | 15.35 | 15.35 | 15.35 | 131 |
12 abr 2024 | 15.41 | 15.43 | 15.41 | 15.43 | 15.43 | - |
11 abr 2024 | 15.59 | 15.59 | 15.28 | 15.39 | 15.39 | 120 |
10 abr 2024 | 15.60 | 15.60 | 15.49 | 15.49 | 15.49 | 250 |
09 abr 2024 | 15.74 | 15.74 | 15.57 | 15.57 | 15.57 | - |
09 abr 2024 | 0.2775 Dividendo | |||||
08 abr 2024 | 16.08 | 16.08 | 16.04 | 16.04 | 15.76 | - |
05 abr 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 15.89 | - |
04 abr 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.04 | - |
03 abr 2024 | 16.37 | 16.37 | 16.18 | 16.18 | 15.90 | - |
02 abr 2024 | 16.32 | 16.32 | 16.30 | 16.30 | 16.02 | 9 |
28 mar 2024 | 16.34 | 16.34 | 16.29 | 16.29 | 16.01 | - |
27 mar 2024 | 15.90 | 16.14 | 15.90 | 16.14 | 15.86 | - |
26 mar 2024 | 15.78 | 15.89 | 15.78 | 15.89 | 15.62 | - |
25 mar 2024 | 15.68 | 15.73 | 15.60 | 15.73 | 15.45 | 145 |
22 mar 2024 | 15.86 | 16.00 | 15.75 | 15.75 | 15.48 | 32 |
21 mar 2024 | 15.76 | 15.80 | 15.76 | 15.80 | 15.52 | - |
20 mar 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.56 | - |
19 mar 2024 | 15.91 | 15.91 | 15.81 | 15.87 | 15.60 | 206 |
18 mar 2024 | 15.61 | 15.81 | 15.61 | 15.81 | 15.53 | - |
15 mar 2024 | 15.66 | 15.66 | 15.65 | 15.65 | 15.37 | 133 |
14 mar 2024 | 15.72 | 15.72 | 15.56 | 15.56 | 15.30 | - |
13 mar 2024 | 15.75 | 15.78 | 15.75 | 15.78 | 15.51 | - |
12 mar 2024 | 15.87 | 15.87 | 15.79 | 15.79 | 15.52 | - |
11 mar 2024 | 15.78 | 15.85 | 15.78 | 15.85 | 15.58 | - |
08 mar 2024 | 15.60 | 15.67 | 15.60 | 15.67 | 15.40 | - |
07 mar 2024 | 15.74 | 15.86 | 15.67 | 15.67 | 15.40 | 666 |
06 mar 2024 | 15.77 | 15.77 | 15.74 | 15.74 | 15.47 | - |
05 mar 2024 | 15.47 | 15.93 | 15.47 | 15.88 | 15.61 | 21 |
04 mar 2024 | 15.77 | 15.77 | 15.56 | 15.56 | 15.29 | 10 |
01 mar 2024 | 15.67 | 15.67 | 15.65 | 15.65 | 15.38 | - |
29 feb 2024 | 15.64 | 15.70 | 15.50 | 15.70 | 15.43 | 96 |
28 feb 2024 | 15.55 | 15.68 | 15.55 | 15.68 | 15.40 | - |
27 feb 2024 | 15.29 | 15.32 | 15.29 | 15.32 | 15.06 | - |
26 feb 2024 | 15.52 | 15.52 | 15.35 | 15.35 | 15.08 | - |
23 feb 2024 | 15.35 | 15.51 | 15.35 | 15.51 | 15.24 | - |
22 feb 2024 | 15.66 | 15.66 | 15.35 | 15.35 | 15.09 | 265 |
21 feb 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.38 | - |
20 feb 2024 | 15.72 | 15.77 | 15.70 | 15.77 | 15.50 | 94 |
19 feb 2024 | 15.77 | 15.78 | 15.77 | 15.78 | 15.51 | - |
16 feb 2024 | 15.84 | 15.84 | 15.70 | 15.76 | 15.48 | 195 |
15 feb 2024 | 15.84 | 15.94 | 15.84 | 15.94 | 15.66 | 305 |
14 feb 2024 | 15.80 | 15.86 | 15.80 | 15.86 | 15.59 | - |
13 feb 2024 | 15.77 | 16.00 | 15.65 | 15.65 | 15.37 | 5 |
12 feb 2024 | 15.59 | 15.70 | 15.52 | 15.70 | 15.43 | 70 |
09 feb 2024 | 15.64 | 15.64 | 15.49 | 15.49 | 15.22 | - |
*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. |