Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 72 |
24 jun 2024 | 13.83 | 13.86 | 13.77 | 13.83 | 13.83 | 17,011 |
21 jun 2024 | 13.84 | 13.85 | 13.77 | 13.77 | 13.77 | 7,403 |
20 jun 2024 | 14.00 | 14.06 | 13.87 | 13.87 | 13.87 | 31,149 |
19 jun 2024 | 14.00 | 14.02 | 13.90 | 13.95 | 13.95 | 34,448 |
18 jun 2024 | 13.47 | 13.97 | 13.19 | 13.95 | 13.95 | 128,316 |
17 jun 2024 | 14.45 | 14.54 | 14.19 | 14.54 | 14.54 | 1,422 |
14 jun 2024 | 14.51 | 14.56 | 14.30 | 14.43 | 14.43 | 1,177 |
13 jun 2024 | 14.75 | 14.78 | 14.56 | 14.60 | 14.60 | 2,947 |
12 jun 2024 | 14.78 | 14.91 | 14.78 | 14.85 | 14.85 | 5,552 |
11 jun 2024 | 14.65 | 14.73 | 14.60 | 14.73 | 14.73 | 6,362 |
10 jun 2024 | 14.69 | 14.70 | 14.59 | 14.61 | 14.61 | 5,676 |
07 jun 2024 | 14.88 | 14.91 | 14.72 | 14.86 | 14.86 | 5,468 |
06 jun 2024 | 14.91 | 14.94 | 14.72 | 14.94 | 14.94 | 6,894 |
05 jun 2024 | 15.27 | 15.27 | 14.99 | 15.02 | 15.02 | 946 |
04 jun 2024 | 15.31 | 15.31 | 15.06 | 15.15 | 15.15 | 1,893 |
03 jun 2024 | 15.18 | 15.55 | 15.18 | 15.41 | 15.41 | 1,408 |
31 may 2024 | 15.01 | 15.01 | 14.92 | 14.93 | 14.93 | 1,440 |
30 may 2024 | 15.07 | 15.16 | 14.98 | 15.16 | 15.16 | 19,806 |
29 may 2024 | 15.22 | 15.22 | 15.07 | 15.07 | 15.07 | 5,513 |
28 may 2024 | 15.35 | 15.35 | 15.02 | 15.20 | 15.20 | 1,011 |
28 may 2024 | 0.87 Dividendo | |||||
27 may 2024 | 16.24 | 16.57 | 16.24 | 16.57 | 15.70 | 7,766 |
24 may 2024 | 16.31 | 16.33 | 16.25 | 16.33 | 15.47 | 647 |
23 may 2024 | 16.43 | 16.43 | 16.29 | 16.30 | 15.44 | 7,422 |
22 may 2024 | 16.28 | 16.37 | 16.19 | 16.37 | 15.51 | 1,951 |
21 may 2024 | 16.28 | 16.28 | 16.18 | 16.25 | 15.40 | 193 |
20 may 2024 | 16.55 | 16.55 | 16.31 | 16.33 | 15.47 | 884 |
17 may 2024 | 16.29 | 16.53 | 16.28 | 16.53 | 15.66 | 1,648 |
16 may 2024 | 16.20 | 16.25 | 16.13 | 16.25 | 15.40 | 1,303 |
15 may 2024 | 16.31 | 16.31 | 16.09 | 16.13 | 15.28 | 4,785 |
14 may 2024 | 16.85 | 16.85 | 16.82 | 16.82 | 15.94 | 144 |
13 may 2024 | 16.56 | 16.82 | 16.56 | 16.81 | 15.92 | 4,814 |
10 may 2024 | 16.51 | 16.66 | 16.47 | 16.49 | 15.62 | 833 |
09 may 2024 | 16.33 | 16.47 | 16.33 | 16.45 | 15.59 | 1,728 |
08 may 2024 | 16.05 | 16.13 | 16.05 | 16.06 | 15.22 | 3,854 |
07 may 2024 | 15.85 | 15.87 | 15.84 | 15.84 | 15.01 | 647 |
06 may 2024 | 15.65 | 15.77 | 15.65 | 15.74 | 14.91 | 2,589 |
03 may 2024 | 15.55 | 15.63 | 15.55 | 15.63 | 14.80 | 101 |
02 may 2024 | 15.88 | 15.88 | 15.56 | 15.56 | 14.74 | 789 |
30 abr 2024 | 15.91 | 15.91 | 15.70 | 15.70 | 14.88 | 1,601 |
29 abr 2024 | 15.94 | 15.94 | 15.89 | 15.89 | 15.06 | 200 |
26 abr 2024 | 15.80 | 15.94 | 15.78 | 15.92 | 15.08 | 7,735 |
25 abr 2024 | 15.70 | 15.70 | 15.69 | 15.69 | 14.87 | 1 |
24 abr 2024 | 16.14 | 16.14 | 15.84 | 15.84 | 15.01 | 3 |
23 abr 2024 | 16.24 | 16.30 | 16.15 | 16.15 | 15.30 | 416 |
22 abr 2024 | 15.95 | 16.11 | 15.95 | 16.11 | 15.26 | 201 |
19 abr 2024 | 15.58 | 15.78 | 15.58 | 15.78 | 14.96 | 123 |
18 abr 2024 | 15.72 | 15.74 | 15.68 | 15.74 | 14.92 | 4,153 |
17 abr 2024 | 15.54 | 15.64 | 15.54 | 15.59 | 14.77 | 117 |
16 abr 2024 | 15.57 | 15.61 | 15.57 | 15.61 | 14.79 | 755 |
15 abr 2024 | 15.90 | 15.90 | 15.50 | 15.72 | 14.89 | 833 |
12 abr 2024 | 15.96 | 15.96 | 15.86 | 15.86 | 15.03 | 130 |
11 abr 2024 | 16.02 | 16.02 | 15.71 | 15.77 | 14.95 | 219 |
10 abr 2024 | 16.24 | 16.24 | 16.10 | 16.10 | 15.26 | 1,609 |
09 abr 2024 | 15.93 | 16.07 | 15.93 | 15.93 | 15.09 | 1,732 |
08 abr 2024 | 15.73 | 15.98 | 15.73 | 15.96 | 15.12 | 848 |
05 abr 2024 | 15.57 | 15.64 | 15.57 | 15.64 | 14.81 | 1,700 |
04 abr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.12 | - |
03 abr 2024 | 15.91 | 16.00 | 15.91 | 15.96 | 15.12 | 49 |
02 abr 2024 | 15.97 | 15.97 | 15.85 | 15.97 | 15.13 | 201 |
28 mar 2024 | 16.13 | 16.13 | 15.85 | 15.85 | 15.02 | 21 |
27 mar 2024 | 16.08 | 16.09 | 16.08 | 16.09 | 15.25 | 1 |
26 mar 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.04 | - |
25 mar 2024 | 15.94 | 16.06 | 15.94 | 16.00 | 15.16 | 600 |
22 mar 2024 | 16.20 | 16.20 | 16.06 | 16.07 | 15.22 | 125 |
21 mar 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.09 | - |
20 mar 2024 | 15.68 | 15.69 | 15.68 | 15.69 | 14.87 | 516 |
19 mar 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 14.93 | - |
18 mar 2024 | 15.76 | 15.76 | 15.68 | 15.69 | 14.87 | 500 |
15 mar 2024 | 15.83 | 15.83 | 15.60 | 15.70 | 14.88 | 1,865 |
14 mar 2024 | 15.91 | 15.93 | 15.79 | 15.83 | 15.00 | 9,006 |
13 mar 2024 | 15.84 | 15.86 | 15.83 | 15.84 | 15.00 | 212 |
12 mar 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 14.74 | 486 |
11 mar 2024 | 15.43 | 15.48 | 15.43 | 15.48 | 14.67 | 98 |
08 mar 2024 | 15.49 | 15.50 | 15.35 | 15.35 | 14.55 | 1,075 |
07 mar 2024 | 15.50 | 15.59 | 15.50 | 15.59 | 14.77 | 411 |
06 mar 2024 | 15.78 | 15.85 | 15.72 | 15.72 | 14.89 | 1,743 |
05 mar 2024 | 15.47 | 15.74 | 15.47 | 15.71 | 14.88 | 3,612 |
04 mar 2024 | 15.33 | 15.49 | 15.32 | 15.43 | 14.62 | 767 |
01 mar 2024 | 15.58 | 15.58 | 15.31 | 15.32 | 14.52 | 3,109 |
29 feb 2024 | 15.54 | 15.54 | 15.53 | 15.53 | 14.71 | 510 |
28 feb 2024 | 15.99 | 16.08 | 15.62 | 15.70 | 14.88 | 1,910 |
27 feb 2024 | 15.92 | 15.94 | 15.89 | 15.94 | 15.10 | 3,287 |
26 feb 2024 | 16.29 | 16.29 | 15.78 | 15.78 | 14.96 | 177 |
23 feb 2024 | 16.40 | 16.44 | 16.40 | 16.42 | 15.56 | 186 |
22 feb 2024 | 16.43 | 16.48 | 16.29 | 16.29 | 15.43 | 2,012 |
21 feb 2024 | 16.33 | 16.54 | 16.33 | 16.49 | 15.62 | 3,564 |
20 feb 2024 | 15.60 | 15.80 | 15.60 | 15.71 | 14.88 | 266 |
19 feb 2024 | 15.16 | 15.34 | 15.16 | 15.34 | 14.53 | 1,022 |
16 feb 2024 | 15.09 | 15.21 | 15.02 | 15.21 | 14.41 | 428 |
15 feb 2024 | 14.97 | 15.11 | 14.97 | 15.11 | 14.32 | 1,923 |
14 feb 2024 | 15.03 | 15.03 | 14.95 | 14.95 | 14.16 | 433 |
13 feb 2024 | 14.97 | 14.99 | 14.92 | 14.99 | 14.21 | 151 |
12 feb 2024 | 14.98 | 15.15 | 14.98 | 15.15 | 14.36 | 1,660 |
09 feb 2024 | 15.10 | 15.10 | 14.94 | 14.94 | 14.16 | 3,175 |
08 feb 2024 | 15.00 | 15.23 | 15.00 | 15.23 | 14.43 | 7,323 |
07 feb 2024 | 15.75 | 15.75 | 15.22 | 15.22 | 14.42 | 614 |
06 feb 2024 | 15.86 | 15.87 | 15.78 | 15.78 | 14.96 | 1,081 |
05 feb 2024 | 15.99 | 15.99 | 15.85 | 15.85 | 15.02 | 2,207 |
*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. |