Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
01 may 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
30 abr 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
30 abr 2024 | 0.061 Dividendo | |||||
29 abr 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.29 | - |
26 abr 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.25 | - |
25 abr 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.21 | - |
24 abr 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.27 | - |
23 abr 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.31 | - |
22 abr 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.28 | - |
19 abr 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.27 | - |
18 abr 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.25 | - |
17 abr 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.30 | - |
16 abr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.24 | - |
15 abr 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.29 | - |
12 abr 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.38 | - |
11 abr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.34 | - |
10 abr 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.35 | - |
09 abr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.54 | - |
08 abr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.49 | - |
05 abr 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.51 | - |
04 abr 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.60 | - |
03 abr 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.56 | - |
02 abr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.54 | - |
01 abr 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.56 | - |
28 mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.67 | - |
27 mar 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.68 | - |
26 mar 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.65 | - |
25 mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.64 | - |
22 mar 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.66 | - |
21 mar 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.61 | - |
20 mar 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.61 | - |
19 mar 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.58 | - |
18 mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.54 | - |
15 mar 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.55 | - |
14 mar 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.57 | - |
13 mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.67 | - |
12 mar 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.69 | - |
11 mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.74 | - |
08 mar 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.76 | - |
07 mar 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.73 | - |
06 mar 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.71 | - |
05 mar 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.68 | - |
04 mar 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.62 | - |
01 mar 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.65 | - |
29 feb 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.58 | - |
28 feb 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.57 | - |
27 feb 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.53 | - |
26 feb 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.55 | - |
23 feb 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.59 | - |
22 feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.54 | - |
21 feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.54 | - |
20 feb 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.59 | - |
16 feb 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.56 | - |
15 feb 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.62 | - |
14 feb 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.57 | - |
13 feb 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.52 | - |
12 feb 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.68 | - |
09 feb 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.67 | - |
08 feb 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.69 | - |
07 feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.74 | - |
06 feb 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.76 | - |
05 feb 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.69 | - |
02 feb 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.81 | - |
01 feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 15.96 | - |
31 ene 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.89 | - |
31 ene 2024 | 0.06 Dividendo | |||||
30 ene 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.74 | - |
29 ene 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.73 | - |
26 ene 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.67 | - |
25 ene 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.68 | - |
24 ene 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.62 | - |
23 ene 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.65 | - |
22 ene 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.69 | - |
19 ene 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.66 | - |
18 ene 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.66 | - |
17 ene 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.68 | - |
16 ene 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.74 | - |
12 ene 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.84 | - |
11 ene 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.79 | - |
10 ene 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.73 | - |
09 ene 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.73 | - |
08 ene 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.74 | - |
05 ene 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.70 | - |
04 ene 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.73 | - |
03 ene 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.81 | - |
02 ene 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.79 | - |
29 dic 2023 | 15.98 | 15.98 | 15.98 | 15.98 | 15.86 | - |
29 dic 2023 | 0.061 Dividendo | |||||
28 dic 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.82 | - |
27 dic 2023 | 16.04 | 16.04 | 16.04 | 16.04 | 15.86 | - |
26 dic 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.77 | - |
22 dic 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.77 | - |
21 dic 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.77 | - |
20 dic 2023 | 15.96 | 15.96 | 15.96 | 15.96 | 15.78 | - |
19 dic 2023 | 15.91 | 15.91 | 15.91 | 15.91 | 15.73 | - |
18 dic 2023 | 15.89 | 15.89 | 15.89 | 15.89 | 15.71 | - |
15 dic 2023 | 15.91 | 15.91 | 15.91 | 15.91 | 15.73 | - |
14 dic 2023 | 15.93 | 15.93 | 15.93 | 15.93 | 15.75 | - |
*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. |