Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 oct 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
03 oct 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
02 oct 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
01 oct 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
30 sept 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
27 sept 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
26 sept 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
25 sept 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
24 sept 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
23 sept 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
20 sept 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
19 sept 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
18 sept 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
17 sept 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
16 sept 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
13 sept 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
12 sept 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
11 sept 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
10 sept 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
09 sept 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
06 sept 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
05 sept 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
04 sept 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
03 sept 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
30 ago 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
29 ago 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
28 ago 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
27 ago 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
26 ago 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
23 ago 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
22 ago 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
21 ago 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
20 ago 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
19 ago 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
16 ago 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
15 ago 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
14 ago 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
13 ago 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
12 ago 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
09 ago 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
08 ago 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
07 ago 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
06 ago 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
05 ago 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
02 ago 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
01 ago 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
31 jul 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
30 jul 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
29 jul 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
26 jul 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
25 jul 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
24 jul 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
23 jul 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
22 jul 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
19 jul 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
18 jul 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
17 jul 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
16 jul 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
15 jul 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
12 jul 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
11 jul 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
10 jul 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
09 jul 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
08 jul 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
05 jul 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
03 jul 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
02 jul 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
01 jul 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
28 jun 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
27 jun 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
26 jun 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
25 jun 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
24 jun 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
21 jun 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
20 jun 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
18 jun 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
17 jun 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
14 jun 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
13 jun 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
12 jun 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
11 jun 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
10 jun 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
07 jun 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
06 jun 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
05 jun 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
04 jun 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
03 jun 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
31 may 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
30 may 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
29 may 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
28 may 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
24 may 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
23 may 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
22 may 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
21 may 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
20 may 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
17 may 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
16 may 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
15 may 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
14 may 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
*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. |