Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
03 jul 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
02 jul 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
01 jul 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
28 jun 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
27 jun 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
26 jun 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
25 jun 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
24 jun 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
21 jun 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
20 jun 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
19 jun 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
18 jun 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
17 jun 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
14 jun 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
13 jun 2024 | 14.19 | 14.21 | 14.19 | 14.21 | 14.21 | - |
12 jun 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
11 jun 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
10 jun 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
07 jun 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
06 jun 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
05 jun 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
04 jun 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
03 jun 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
31 may 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
30 may 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
29 may 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
28 may 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
27 may 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
24 may 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
23 may 2024 | 14.92 | 14.92 | 14.87 | 14.87 | 14.87 | - |
22 may 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
21 may 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
20 may 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
17 may 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
16 may 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
15 may 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
14 may 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
13 may 2024 | 15.02 | 15.03 | 15.02 | 15.03 | 15.03 | - |
10 may 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
09 may 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
08 may 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
07 may 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
06 may 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
03 may 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
02 may 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
30 abr 2024 | 15.85 | 15.89 | 15.85 | 15.89 | 15.89 | - |
29 abr 2024 | 16.11 | 16.23 | 16.11 | 16.23 | 16.23 | - |
26 abr 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
25 abr 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
24 abr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
23 abr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
22 abr 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
19 abr 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
18 abr 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
17 abr 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
16 abr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
15 abr 2024 | 17.92 | 17.94 | 17.92 | 17.94 | 17.94 | - |
12 abr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
11 abr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
10 abr 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
09 abr 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
08 abr 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
05 abr 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
04 abr 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
03 abr 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
02 abr 2024 | 17.00 | 17.05 | 17.00 | 17.05 | 17.05 | - |
28 mar 2024 | 17.48 | 17.53 | 17.48 | 17.53 | 17.53 | - |
28 mar 2024 | 30 Dividendo | |||||
27 mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | -12.25 | - |
26 mar 2024 | 17.59 | 17.59 | 17.59 | 17.59 | -12.14 | - |
25 mar 2024 | 17.53 | 17.53 | 17.53 | 17.53 | -12.10 | - |
22 mar 2024 | 17.77 | 18.35 | 17.77 | 18.35 | -12.66 | 75 |
21 mar 2024 | 17.48 | 17.48 | 17.48 | 17.48 | -12.06 | - |
20 mar 2024 | 17.57 | 17.57 | 17.57 | 17.57 | -12.13 | - |
19 mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -12.08 | - |
18 mar 2024 | 17.01 | 17.01 | 17.01 | 17.01 | -11.74 | - |
15 mar 2024 | 16.61 | 16.61 | 16.61 | 16.61 | -11.47 | - |
14 mar 2024 | 16.26 | 16.26 | 16.26 | 16.26 | -11.23 | - |
13 mar 2024 | 16.15 | 16.15 | 16.15 | 16.15 | -11.15 | - |
12 mar 2024 | 16.32 | 16.32 | 16.32 | 16.32 | -11.26 | - |
11 mar 2024 | 16.55 | 16.55 | 16.55 | 16.55 | -11.42 | - |
08 mar 2024 | 16.97 | 16.97 | 16.97 | 16.97 | -11.71 | - |
07 mar 2024 | 17.09 | 17.09 | 17.09 | 17.09 | -11.79 | - |
06 mar 2024 | 17.35 | 17.35 | 17.35 | 17.35 | -11.97 | - |
05 mar 2024 | 16.96 | 16.96 | 16.96 | 16.96 | -11.70 | - |
04 mar 2024 | 16.73 | 16.73 | 16.73 | 16.73 | -11.54 | - |
01 mar 2024 | 16.81 | 16.81 | 16.81 | 16.81 | -11.60 | - |
29 feb 2024 | 16.83 | 16.83 | 16.70 | 16.70 | -11.53 | 400 |
28 feb 2024 | 16.73 | 16.73 | 16.73 | 16.73 | -11.54 | - |
27 feb 2024 | 16.71 | 16.74 | 16.71 | 16.74 | -11.55 | - |
26 feb 2024 | 16.74 | 16.74 | 16.74 | 16.74 | -11.55 | - |
23 feb 2024 | 16.84 | 16.84 | 16.84 | 16.84 | -11.63 | - |
22 feb 2024 | 16.73 | 16.73 | 16.73 | 16.73 | -11.54 | - |
21 feb 2024 | 16.34 | 16.34 | 16.34 | 16.34 | -11.28 | - |
20 feb 2024 | 16.56 | 16.56 | 16.56 | 16.56 | -11.43 | - |
19 feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | -11.35 | - |
16 feb 2024 | 16.41 | 16.41 | 16.41 | 16.41 | -11.32 | - |
15 feb 2024 | 16.11 | 16.11 | 16.11 | 16.11 | -11.12 | - |
14 feb 2024 | 15.93 | 15.93 | 15.93 | 15.93 | -10.99 | - |
*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. |