Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 15,100 |
26 jun 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
25 jun 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 700 |
24 jun 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
21 jun 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
20 jun 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
18 jun 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
17 jun 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 100 |
14 jun 2024 | 14.70 | 14.75 | 14.70 | 14.75 | 14.75 | 8,400 |
13 jun 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 6,300 |
12 jun 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
11 jun 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
10 jun 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
07 jun 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
06 jun 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 600 |
05 jun 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
04 jun 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 100 |
03 jun 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 200 |
31 may 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 400 |
30 may 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 100 |
29 may 2024 | 15.34 | 15.49 | 15.34 | 15.49 | 15.49 | 41,500 |
28 may 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
24 may 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 100 |
23 may 2024 | 15.91 | 15.91 | 15.82 | 15.82 | 15.82 | 500 |
22 may 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 200 |
21 may 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
20 may 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
17 may 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
16 may 2024 | 16.23 | 16.28 | 16.23 | 16.28 | 16.28 | 2,800 |
15 may 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 300 |
14 may 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
13 may 2024 | 15.53 | 15.57 | 15.15 | 15.57 | 15.57 | 2,000 |
10 may 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 600 |
09 may 2024 | 15.49 | 15.68 | 15.49 | 15.68 | 15.68 | 200 |
08 may 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
07 may 2024 | 14.85 | 14.85 | 14.75 | 14.75 | 14.75 | 600 |
06 may 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
03 may 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
02 may 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
02 may 2024 | 0.215 Dividendo | |||||
01 may 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.22 | - |
30 abr 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.22 | 200 |
29 abr 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.49 | - |
26 abr 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.49 | 400 |
25 abr 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.30 | 100 |
24 abr 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.33 | 12,100 |
23 abr 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.33 | - |
22 abr 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.33 | - |
19 abr 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.33 | 400 |
18 abr 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.57 | - |
17 abr 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.57 | - |
16 abr 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.57 | - |
15 abr 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.57 | 100 |
12 abr 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.57 | - |
11 abr 2024 | 14.04 | 14.04 | 13.64 | 13.79 | 13.57 | 3,800 |
10 abr 2024 | 13.42 | 13.42 | 13.26 | 13.26 | 13.05 | 1,100 |
09 abr 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.31 | 400 |
08 abr 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 12.98 | 200 |
05 abr 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.73 | 200 |
04 abr 2024 | 13.42 | 13.42 | 13.27 | 13.27 | 13.06 | 400 |
03 abr 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.09 | 700 |
02 abr 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.14 | 4,300 |
01 abr 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.30 | 2,100 |
28 mar 2024 | 13.67 | 13.67 | 13.60 | 13.60 | 13.38 | 400 |
27 mar 2024 | 13.84 | 14.00 | 13.84 | 14.00 | 13.78 | 3,100 |
26 mar 2024 | 13.70 | 13.70 | 13.62 | 13.62 | 13.40 | 800 |
25 mar 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.42 | 200 |
22 mar 2024 | 13.99 | 14.01 | 13.99 | 14.01 | 13.79 | 1,000 |
21 mar 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.57 | - |
20 mar 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.57 | - |
19 mar 2024 | 13.68 | 13.79 | 13.68 | 13.79 | 13.57 | 4,200 |
18 mar 2024 | 14.08 | 14.08 | 13.96 | 14.07 | 13.84 | 2,500 |
15 mar 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.12 | - |
14 mar 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.12 | 200 |
13 mar 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.47 | - |
12 mar 2024 | 14.91 | 14.91 | 14.71 | 14.71 | 14.47 | 200 |
11 mar 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.12 | - |
08 mar 2024 | 15.44 | 15.44 | 15.37 | 15.37 | 15.12 | 2,000 |
07 mar 2024 | 15.56 | 15.68 | 15.56 | 15.64 | 15.39 | 3,000 |
06 mar 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 14.89 | 500 |
05 mar 2024 | 14.61 | 14.61 | 14.53 | 14.53 | 14.30 | 4,300 |
04 mar 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 13.99 | 200 |
01 mar 2024 | 14.18 | 14.21 | 14.18 | 14.21 | 13.98 | 200 |
29 feb 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.45 | 100 |
28 feb 2024 | 13.82 | 13.90 | 13.82 | 13.90 | 13.68 | 200 |
27 feb 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 13.79 | 6,200 |
26 feb 2024 | 13.95 | 14.22 | 13.95 | 14.01 | 13.79 | 18,000 |
23 feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.97 | 300 |
22 feb 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.16 | 900 |
21 feb 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 14.78 | 500 |
20 feb 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.82 | 11,300 |
16 feb 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.18 | 1,500 |
15 feb 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 14.89 | - |
14 feb 2024 | 15.21 | 15.21 | 15.13 | 15.13 | 14.89 | 3,000 |
13 feb 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.52 | 300 |
12 feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.20 | - |
09 feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.20 | - |
08 feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.20 | - |
07 feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.20 | - |
06 feb 2024 | 15.21 | 15.67 | 15.21 | 15.45 | 15.20 | 21,200 |
*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. |