Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 oct 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
03 oct 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
02 oct 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
01 oct 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
30 sept 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
27 sept 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
26 sept 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
25 sept 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
24 sept 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
23 sept 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
20 sept 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
19 sept 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
18 sept 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
17 sept 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
16 sept 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
13 sept 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
12 sept 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
11 sept 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
10 sept 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
09 sept 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
06 sept 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
05 sept 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
04 sept 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
03 sept 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
30 ago 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
29 ago 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
28 ago 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
27 ago 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
26 ago 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
23 ago 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
22 ago 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
21 ago 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
20 ago 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
19 ago 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
16 ago 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
15 ago 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
14 ago 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
13 ago 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
12 ago 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
09 ago 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
08 ago 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
07 ago 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
06 ago 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
05 ago 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
02 ago 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
01 ago 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
31 jul 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
30 jul 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
29 jul 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
26 jul 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
25 jul 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
24 jul 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
23 jul 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
22 jul 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
19 jul 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
18 jul 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
17 jul 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
16 jul 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
15 jul 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
12 jul 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
11 jul 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
10 jul 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
09 jul 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
08 jul 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
05 jul 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
03 jul 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
02 jul 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
01 jul 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
28 jun 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
27 jun 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
27 jun 2024 | 0.04 Dividendo | |||||
26 jun 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.79 | - |
25 jun 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.82 | - |
24 jun 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.79 | - |
21 jun 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.80 | - |
20 jun 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.80 | - |
18 jun 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.84 | - |
17 jun 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.81 | - |
14 jun 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.75 | - |
13 jun 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.79 | - |
12 jun 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.80 | - |
11 jun 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.67 | - |
10 jun 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.67 | - |
07 jun 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.63 | - |
06 jun 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.70 | - |
05 jun 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.70 | - |
04 jun 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.57 | - |
03 jun 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.59 | - |
31 may 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.48 | - |
30 may 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.48 | - |
29 may 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.47 | - |
28 may 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.57 | - |
24 may 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.59 | - |
23 may 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.51 | - |
22 may 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.59 | - |
21 may 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.61 | - |
20 may 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.60 | - |
17 may 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.58 | - |
16 may 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.58 | - |
15 may 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.64 | - |
*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. |