Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jun 2023 | - | - | - | - | - | - |
02 jun 2023 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
01 jun 2023 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
31 may 2023 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
30 may 2023 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
26 may 2023 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
25 may 2023 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
24 may 2023 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
23 may 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
22 may 2023 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
19 may 2023 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
18 may 2023 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
17 may 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
16 may 2023 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
15 may 2023 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
12 may 2023 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
11 may 2023 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
10 may 2023 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
09 may 2023 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
08 may 2023 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
05 may 2023 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
04 may 2023 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
03 may 2023 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
02 may 2023 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
01 may 2023 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
28 abr 2023 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
27 abr 2023 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
26 abr 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
25 abr 2023 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
24 abr 2023 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
21 abr 2023 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
20 abr 2023 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
19 abr 2023 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
18 abr 2023 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
17 abr 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
14 abr 2023 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
13 abr 2023 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
12 abr 2023 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
11 abr 2023 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
10 abr 2023 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
06 abr 2023 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
05 abr 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
04 abr 2023 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
03 abr 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
31 mar 2023 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
30 mar 2023 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
29 mar 2023 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
28 mar 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
27 mar 2023 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
24 mar 2023 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
23 mar 2023 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
22 mar 2023 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
21 mar 2023 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
20 mar 2023 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
17 mar 2023 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
16 mar 2023 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
15 mar 2023 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
14 mar 2023 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
13 mar 2023 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
10 mar 2023 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
09 mar 2023 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
08 mar 2023 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
07 mar 2023 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
06 mar 2023 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
03 mar 2023 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
02 mar 2023 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
01 mar 2023 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
28 feb 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
27 feb 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
24 feb 2023 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
23 feb 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
22 feb 2023 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
21 feb 2023 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
17 feb 2023 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
16 feb 2023 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
15 feb 2023 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
14 feb 2023 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
13 feb 2023 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
10 feb 2023 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
10 feb 2023 | 0 Dividendo | |||||
10 feb 2023 | 0.186 Ganancias de capital | |||||
09 feb 2023 | 13.06 | 13.06 | 13.06 | 13.06 | 12.87 | - |
08 feb 2023 | 13.18 | 13.18 | 13.18 | 13.18 | 12.99 | - |
07 feb 2023 | 13.37 | 13.37 | 13.37 | 13.37 | 13.18 | - |
06 feb 2023 | 13.17 | 13.17 | 13.17 | 13.17 | 12.98 | - |
03 feb 2023 | 13.24 | 13.24 | 13.24 | 13.24 | 13.05 | - |
02 feb 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 13.21 | - |
01 feb 2023 | 13.08 | 13.08 | 13.08 | 13.08 | 12.89 | - |
31 ene 2023 | 12.97 | 12.97 | 12.97 | 12.97 | 12.79 | - |
30 ene 2023 | 12.76 | 12.76 | 12.76 | 12.76 | 12.58 | - |
27 ene 2023 | 12.94 | 12.94 | 12.94 | 12.94 | 12.76 | - |
26 ene 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.72 | - |
25 ene 2023 | 12.74 | 12.74 | 12.74 | 12.74 | 12.56 | - |
24 ene 2023 | 12.74 | 12.74 | 12.74 | 12.74 | 12.56 | - |
23 ene 2023 | 12.74 | 12.74 | 12.74 | 12.74 | 12.56 | - |
20 ene 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.42 | - |
19 ene 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 12.17 | - |
18 ene 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.22 | - |
17 ene 2023 | 12.56 | 12.56 | 12.56 | 12.56 | 12.38 | - |
13 ene 2023 | 12.61 | 12.61 | 12.61 | 12.61 | 12.43 | - |
*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. |