Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 oct 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
03 oct 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
02 oct 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
01 oct 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
30 sept 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
27 sept 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
26 sept 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
25 sept 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
24 sept 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
23 sept 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
20 sept 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
19 sept 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
18 sept 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
17 sept 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
16 sept 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
13 sept 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
12 sept 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
11 sept 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
10 sept 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
09 sept 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
06 sept 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
05 sept 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
04 sept 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
03 sept 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
30 ago 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
29 ago 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
28 ago 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
27 ago 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
26 ago 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
23 ago 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
22 ago 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
21 ago 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
20 ago 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
19 ago 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
16 ago 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
15 ago 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
14 ago 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
13 ago 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
12 ago 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
09 ago 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
08 ago 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
07 ago 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
06 ago 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
05 ago 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
02 ago 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
01 ago 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
31 jul 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
30 jul 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
29 jul 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
26 jul 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
25 jul 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
24 jul 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
23 jul 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
22 jul 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
19 jul 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
18 jul 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
17 jul 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
16 jul 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
15 jul 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
12 jul 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
11 jul 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
10 jul 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
09 jul 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
08 jul 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
05 jul 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
03 jul 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
02 jul 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
01 jul 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
28 jun 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
27 jun 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
26 jun 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
25 jun 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
24 jun 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
21 jun 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
20 jun 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
18 jun 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
17 jun 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
14 jun 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
13 jun 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
12 jun 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
11 jun 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
10 jun 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
07 jun 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
06 jun 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
05 jun 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
04 jun 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
03 jun 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
31 may 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
30 may 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
29 may 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
28 may 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
24 may 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
23 may 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
22 may 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
21 may 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
20 may 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
17 may 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
16 may 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
15 may 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
14 may 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
*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. |