Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | - | - | - | - | - | - |
01 may 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
30 abr 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
29 abr 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
26 abr 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
25 abr 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
24 abr 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
23 abr 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
22 abr 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
19 abr 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
18 abr 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
17 abr 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
16 abr 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
15 abr 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
12 abr 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
11 abr 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
10 abr 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
09 abr 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
08 abr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
05 abr 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
04 abr 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
03 abr 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
02 abr 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
01 abr 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
28 mar 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
27 mar 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
26 mar 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
25 mar 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
22 mar 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
21 mar 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
20 mar 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
19 mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
18 mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
15 mar 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
14 mar 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
13 mar 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
12 mar 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
11 mar 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
08 mar 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
07 mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
06 mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
05 mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
04 mar 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
01 mar 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
29 feb 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
28 feb 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
27 feb 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
26 feb 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
23 feb 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
22 feb 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
21 feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
20 feb 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
16 feb 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
15 feb 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
14 feb 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
13 feb 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
12 feb 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
09 feb 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
08 feb 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
07 feb 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
06 feb 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
05 feb 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
02 feb 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
01 feb 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
31 ene 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
31 ene 2024 | 0.058 Dividendo | |||||
30 ene 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.31 | - |
29 ene 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.31 | - |
26 ene 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.22 | - |
25 ene 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.21 | - |
24 ene 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.04 | - |
23 ene 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.10 | - |
22 ene 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.07 | - |
19 ene 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.01 | - |
18 ene 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.87 | - |
17 ene 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.82 | - |
16 ene 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 13.96 | - |
12 ene 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.08 | - |
11 ene 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.03 | - |
10 ene 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.08 | - |
09 ene 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.05 | - |
08 ene 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.14 | - |
05 ene 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.00 | - |
04 ene 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.97 | - |
03 ene 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.00 | - |
02 ene 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.19 | - |
29 dic 2023 | 14.27 | 14.27 | 14.27 | 14.27 | 14.21 | - |
29 dic 2023 | 0.057 Dividendo | |||||
28 dic 2023 | 14.42 | 14.42 | 14.42 | 14.42 | 14.31 | - |
27 dic 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.29 | - |
26 dic 2023 | 14.35 | 14.35 | 14.35 | 14.35 | 14.24 | - |
22 dic 2023 | 14.28 | 14.28 | 14.28 | 14.28 | 14.17 | - |
21 dic 2023 | 14.29 | 14.29 | 14.29 | 14.29 | 14.18 | - |
20 dic 2023 | 14.13 | 14.13 | 14.13 | 14.13 | 14.02 | - |
19 dic 2023 | 14.33 | 14.33 | 14.33 | 14.33 | 14.22 | - |
18 dic 2023 | 14.20 | 14.20 | 14.20 | 14.20 | 14.09 | - |
15 dic 2023 | 14.15 | 14.15 | 14.15 | 14.15 | 14.04 | - |
14 dic 2023 | 14.20 | 14.20 | 14.20 | 14.20 | 14.09 | - |
13 dic 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 13.89 | - |
12 dic 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 13.59 | - |
*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. |