Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 6.25 | 6.30 | 6.30 | 6.30 | 6.30 | 75 |
08 may 2024 | 6.25 | 8.35 | 5.55 | 6.30 | 6.30 | 16,400 |
07 may 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 900 |
06 may 2024 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | 1,100 |
03 may 2024 | 7.06 | 7.06 | 6.25 | 6.26 | 6.26 | 900 |
02 may 2024 | 7.30 | 7.30 | 7.14 | 7.14 | 7.14 | 400 |
01 may 2024 | 7.50 | 7.50 | 7.35 | 7.35 | 7.35 | 3,600 |
30 abr 2024 | 8.30 | 8.44 | 8.30 | 8.44 | 8.44 | 1,500 |
29 abr 2024 | 7.80 | 8.36 | 7.80 | 8.36 | 8.36 | 1,400 |
26 abr 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 300 |
25 abr 2024 | 7.90 | 10.00 | 7.90 | 10.00 | 10.00 | 5,800 |
24 abr 2024 | 13.90 | 13.90 | 7.60 | 8.01 | 8.01 | 20,800 |
23 abr 2024 | 12.50 | 13.50 | 12.50 | 13.50 | 13.50 | 3,400 |
22 abr 2024 | 11.52 | 11.52 | 11.50 | 11.50 | 11.50 | 600 |
19 abr 2024 | 15.40 | 15.70 | 12.52 | 13.00 | 13.00 | 5,800 |
18 abr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
17 abr 2024 | 18.35 | 18.35 | 16.81 | 17.65 | 17.65 | 400 |
16 abr 2024 | 17.50 | 17.75 | 17.50 | 17.75 | 17.75 | 300 |
15 abr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 300 |
12 abr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
11 abr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 500 |
10 abr 2024 | 17.29 | 17.80 | 15.66 | 16.90 | 16.90 | 4,800 |
09 abr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
08 abr 2024 | 16.90 | 18.40 | 16.90 | 18.40 | 18.40 | 1,500 |
05 abr 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 700 |
04 abr 2024 | 17.36 | 19.07 | 17.23 | 19.07 | 19.07 | 1,400 |
03 abr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
02 abr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
01 abr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 400 |
28 mar 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 200 |
27 mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
26 mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 500 |
25 mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 400 |
22 mar 2024 | 16.80 | 18.50 | 16.80 | 18.50 | 18.50 | 1,700 |
21 mar 2024 | 17.02 | 17.38 | 17.02 | 17.38 | 17.38 | 1,500 |
20 mar 2024 | 17.86 | 18.00 | 16.50 | 18.00 | 18.00 | 1,900 |
19 mar 2024 | 17.49 | 18.48 | 17.49 | 18.48 | 18.48 | 600 |
18 mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 100 |
15 mar 2024 | 18.20 | 19.00 | 17.60 | 18.40 | 18.40 | 2,100 |
14 mar 2024 | 17.80 | 18.60 | 17.30 | 18.60 | 18.60 | 1,800 |
13 mar 2024 | 18.02 | 19.30 | 16.95 | 18.55 | 18.55 | 2,200 |
12 mar 2024 | 18.30 | 19.00 | 17.73 | 18.21 | 18.21 | 2,100 |
11 mar 2024 | 19.40 | 20.00 | 17.93 | 19.20 | 19.20 | 2,800 |
08 mar 2024 | 17.77 | 19.65 | 17.77 | 19.65 | 19.65 | 900 |
07 mar 2024 | 20.98 | 20.98 | 19.22 | 19.80 | 19.80 | 1,600 |
06 mar 2024 | 19.40 | 20.40 | 18.82 | 20.40 | 20.40 | 800 |
05 mar 2024 | 18.75 | 20.44 | 18.23 | 19.40 | 19.40 | 1,400 |
04 mar 2024 | 19.40 | 19.40 | 18.63 | 18.80 | 18.80 | 1,600 |
01 mar 2024 | 19.00 | 19.00 | 18.73 | 18.73 | 18.73 | 700 |
29 feb 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 100 |
28 feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 500 |
27 feb 2024 | 18.30 | 18.30 | 18.27 | 18.27 | 18.27 | 1,100 |
26 feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
23 feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 100 |
22 feb 2024 | 18.16 | 18.16 | 17.25 | 17.25 | 17.25 | 300 |
21 feb 2024 | 16.65 | 17.25 | 16.65 | 17.25 | 17.25 | 400 |
20 feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
16 feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
15 feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 100 |
14 feb 2024 | 21.35 | 21.47 | 17.45 | 17.45 | 17.45 | 2,300 |
13 feb 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
12 feb 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 400 |
09 feb 2024 | 18.98 | 20.45 | 18.98 | 20.45 | 20.45 | 1,900 |
08 feb 2024 | 18.99 | 20.70 | 18.99 | 20.70 | 20.70 | 600 |
07 feb 2024 | 19.00 | 20.50 | 19.00 | 19.24 | 19.24 | 2,800 |
06 feb 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
05 feb 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
02 feb 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
01 feb 2024 | 20.65 | 22.20 | 18.80 | 20.05 | 20.05 | 7,000 |
31 ene 2024 | 21.00 | 21.00 | 20.88 | 20.88 | 20.88 | 700 |
30 ene 2024 | 22.00 | 22.05 | 21.99 | 22.00 | 22.00 | 2,900 |
29 ene 2024 | 20.50 | 21.70 | 20.50 | 21.35 | 21.35 | 900 |
26 ene 2024 | 20.34 | 21.13 | 19.30 | 20.50 | 20.50 | 1,200 |
25 ene 2024 | 19.79 | 20.40 | 19.79 | 20.40 | 20.40 | 300 |
24 ene 2024 | 20.70 | 20.70 | 18.00 | 19.90 | 19.90 | 3,000 |
23 ene 2024 | 20.50 | 21.00 | 18.63 | 20.90 | 20.90 | 3,700 |
22 ene 2024 | 19.90 | 20.76 | 18.91 | 19.85 | 19.85 | 2,600 |
19 ene 2024 | 19.99 | 20.63 | 19.87 | 19.98 | 19.98 | 2,100 |
19 ene 2024 | 0.15 Dividendo | |||||
18 ene 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.35 | 200 |
17 ene 2024 | 19.25 | 19.80 | 18.99 | 19.80 | 19.65 | 2,300 |
16 ene 2024 | 19.20 | 19.25 | 19.20 | 19.24 | 19.09 | 2,500 |
12 ene 2024 | 17.99 | 18.90 | 17.99 | 18.90 | 18.75 | 800 |
11 ene 2024 | 18.41 | 20.25 | 16.50 | 18.00 | 17.86 | 2,200 |
10 ene 2024 | 17.00 | 18.99 | 17.00 | 17.90 | 17.76 | 2,000 |
09 ene 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.37 | 700 |
08 ene 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.84 | 200 |
05 ene 2024 | 16.00 | 16.00 | 14.43 | 15.90 | 15.78 | 400 |
04 ene 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 15.91 | 500 |
03 ene 2024 | 16.50 | 16.50 | 16.00 | 16.13 | 16.01 | 3,700 |
02 ene 2024 | 16.30 | 16.49 | 16.30 | 16.49 | 16.36 | 500 |
29 dic 2023 | 16.99 | 16.99 | 16.32 | 16.32 | 16.19 | 2,900 |
28 dic 2023 | 15.36 | 16.95 | 15.36 | 16.89 | 16.76 | 2,200 |
27 dic 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.86 | 1,600 |
26 dic 2023 | 16.10 | 17.00 | 16.10 | 16.99 | 16.86 | 5,000 |
22 dic 2023 | 15.95 | 16.35 | 15.94 | 16.00 | 15.88 | 5,700 |
21 dic 2023 | 15.44 | 16.20 | 15.44 | 16.20 | 16.08 | 1,400 |
20 dic 2023 | 13.85 | 15.51 | 13.85 | 15.51 | 15.39 | 2,000 |
19 dic 2023 | 13.05 | 13.90 | 13.00 | 13.90 | 13.79 | 1,900 |
18 dic 2023 | 13.50 | 14.30 | 13.50 | 13.80 | 13.69 | 3,000 |
*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. |