Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 15.00 | 15.00 | 14.70 | 14.88 | 14.88 | 900 |
24 jun 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
21 jun 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
20 jun 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
18 jun 2024 | 15.24 | 15.24 | 14.98 | 14.98 | 14.98 | 2,000 |
17 jun 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 100 |
14 jun 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 1,000 |
13 jun 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 204,700 |
12 jun 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 100 |
11 jun 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 1,100 |
10 jun 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 12,400 |
07 jun 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 200 |
06 jun 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
05 jun 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 1,300 |
04 jun 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 200 |
03 jun 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 200 |
31 may 2024 | 16.66 | 16.66 | 16.13 | 16.13 | 16.13 | 1,000 |
30 may 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 2,700 |
29 may 2024 | 16.05 | 16.40 | 16.05 | 16.40 | 16.40 | 900 |
28 may 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1,600 |
28 may 2024 | 0.945 Dividendo | |||||
24 may 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 16.32 | 1,400 |
23 may 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 16.32 | - |
22 may 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 16.32 | 500 |
21 may 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 16.73 | 2,500 |
20 may 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 16.58 | - |
17 may 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 16.58 | - |
16 may 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 16.58 | 400 |
15 may 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 16.58 | 2,300 |
14 may 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 17.47 | 200 |
13 may 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 17.16 | 400 |
10 may 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.07 | - |
09 may 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.07 | - |
08 may 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.07 | - |
07 may 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.07 | 1,600 |
06 may 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.07 | 200 |
03 may 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.07 | - |
02 may 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.07 | 100 |
01 may 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 16.36 | - |
30 abr 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 16.36 | - |
29 abr 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 16.36 | 300 |
26 abr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 16.52 | - |
25 abr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 16.52 | - |
24 abr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 16.52 | - |
23 abr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 16.52 | - |
22 abr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 16.52 | - |
19 abr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 16.52 | - |
18 abr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 16.52 | - |
17 abr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 16.52 | 1,400 |
16 abr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 16.52 | - |
15 abr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 16.52 | - |
12 abr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 16.52 | - |
11 abr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 16.52 | - |
10 abr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 16.52 | - |
09 abr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 16.52 | 2,000 |
08 abr 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 15.87 | - |
05 abr 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 15.87 | - |
04 abr 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 15.87 | 600 |
03 abr 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 16.29 | - |
02 abr 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 16.29 | 500 |
01 abr 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 16.30 | - |
28 mar 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 16.30 | 100 |
27 mar 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.31 | - |
26 mar 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.31 | - |
25 mar 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.31 | 2,500 |
22 mar 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.31 | 300 |
21 mar 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.31 | - |
20 mar 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.31 | - |
19 mar 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.31 | - |
18 mar 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.31 | 500 |
15 mar 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.31 | 1,500 |
14 mar 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 16.21 | 200 |
13 mar 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 16.33 | 1,000 |
12 mar 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 15.97 | 7,800 |
11 mar 2024 | 17.00 | 17.00 | 16.89 | 16.89 | 15.97 | 5,400 |
08 mar 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 15.85 | - |
07 mar 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 15.85 | - |
06 mar 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 15.85 | - |
05 mar 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 15.85 | - |
04 mar 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 15.85 | - |
01 mar 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 15.85 | - |
29 feb 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 15.85 | 27,500 |
28 feb 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 16.47 | - |
27 feb 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 16.47 | 200 |
26 feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.31 | 300 |
23 feb 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.17 | - |
22 feb 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.17 | - |
21 feb 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.17 | - |
20 feb 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.17 | 700 |
16 feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.60 | 100 |
15 feb 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.06 | - |
14 feb 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.06 | 200 |
13 feb 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 15.26 | 8,200 |
12 feb 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 15.26 | 100 |
09 feb 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 15.28 | 200 |
08 feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 15.41 | 200 |
07 feb 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 16.21 | - |
06 feb 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 16.21 | 12,700 |
05 feb 2024 | 17.11 | 17.11 | 16.94 | 16.94 | 16.01 | 400 |
02 feb 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 16.32 | 100 |
*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. |