Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 oct 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
03 oct 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
02 oct 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
01 oct 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
30 sept 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
27 sept 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
26 sept 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
25 sept 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
24 sept 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
23 sept 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
20 sept 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
19 sept 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
18 sept 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
17 sept 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
16 sept 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
13 sept 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
12 sept 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
11 sept 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
10 sept 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
09 sept 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
06 sept 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
05 sept 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
04 sept 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
03 sept 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
30 ago 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
29 ago 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
28 ago 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
27 ago 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
26 ago 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
23 ago 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
22 ago 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
21 ago 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
20 ago 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
19 ago 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
16 ago 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
15 ago 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
14 ago 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
13 ago 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
12 ago 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
09 ago 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
08 ago 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
07 ago 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
06 ago 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
05 ago 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
02 ago 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
01 ago 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
31 jul 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
30 jul 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
29 jul 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
26 jul 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
25 jul 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
24 jul 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
23 jul 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
22 jul 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
19 jul 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
18 jul 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
17 jul 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
16 jul 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
15 jul 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
12 jul 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
11 jul 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
10 jul 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
09 jul 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
08 jul 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
05 jul 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
03 jul 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
02 jul 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
01 jul 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
28 jun 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
27 jun 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
26 jun 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
25 jun 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
24 jun 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
21 jun 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
20 jun 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
18 jun 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
17 jun 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
14 jun 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
13 jun 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
12 jun 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
11 jun 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
10 jun 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
07 jun 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
06 jun 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
05 jun 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
04 jun 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
03 jun 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
31 may 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
30 may 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
29 may 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
28 may 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
24 may 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
23 may 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
22 may 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
21 may 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
20 may 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
17 may 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
16 may 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
15 may 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
14 may 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
*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. |