Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
28 jun 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
27 jun 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
26 jun 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
25 jun 2024 | 14.05 | 14.36 | 14.05 | 14.36 | 14.36 | 13 |
24 jun 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
21 jun 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
20 jun 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
19 jun 2024 | 14.17 | 14.17 | 14.15 | 14.15 | 14.15 | 100 |
18 jun 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
17 jun 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
14 jun 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
13 jun 2024 | 14.31 | 14.31 | 14.28 | 14.28 | 14.28 | - |
12 jun 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
11 jun 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
10 jun 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
07 jun 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
06 jun 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
05 jun 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
04 jun 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
03 jun 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
31 may 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
30 may 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
29 may 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
28 may 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
27 may 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
24 may 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
23 may 2024 | 13.73 | 13.73 | 13.69 | 13.69 | 13.69 | - |
22 may 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
21 may 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
20 may 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
17 may 2024 | 13.80 | 14.08 | 13.80 | 14.08 | 14.08 | 20 |
16 may 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
15 may 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
14 may 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
13 may 2024 | 13.90 | 13.90 | 13.87 | 13.87 | 13.87 | - |
10 may 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
09 may 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
08 may 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
07 may 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
06 may 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
03 may 2024 | 14.95 | 15.21 | 14.95 | 15.21 | 15.21 | 200 |
02 may 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
30 abr 2024 | 14.35 | 14.38 | 14.35 | 14.38 | 14.38 | - |
29 abr 2024 | 14.18 | 14.28 | 14.18 | 14.28 | 14.28 | - |
26 abr 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
25 abr 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 100 |
24 abr 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
23 abr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
22 abr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
19 abr 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
18 abr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
17 abr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
16 abr 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
15 abr 2024 | 15.25 | 15.26 | 15.25 | 15.26 | 15.26 | - |
12 abr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
11 abr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
10 abr 2024 | 14.83 | 15.03 | 14.83 | 15.03 | 15.03 | 30 |
09 abr 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
08 abr 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
05 abr 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
04 abr 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
03 abr 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
02 abr 2024 | 15.11 | 15.11 | 14.94 | 14.94 | 14.94 | - |
28 mar 2024 | 14.65 | 15.09 | 14.60 | 15.09 | 15.09 | 100 |
28 mar 2024 | 13 Dividendo | |||||
28 mar 2024 | 10:1 División de acciones | |||||
27 mar 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 2.00 | - |
26 mar 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 2.01 | - |
25 mar 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 2.03 | - |
22 mar 2024 | 15.76 | 15.81 | 15.76 | 15.81 | 2.11 | - |
21 mar 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 2.07 | - |
20 mar 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 2.05 | - |
19 mar 2024 | 15.36 | 15.45 | 15.36 | 15.40 | 2.06 | 2,660 |
18 mar 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 2.04 | - |
15 mar 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 2.01 | - |
14 mar 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 1.99 | - |
13 mar 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 2.03 | - |
12 mar 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 1.99 | - |
11 mar 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 2.00 | - |
08 mar 2024 | 14.94 | 14.98 | 14.94 | 14.98 | 2.00 | 1,000 |
07 mar 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 2.03 | - |
06 mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 2.00 | - |
05 mar 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 1.99 | - |
04 mar 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 1.93 | - |
01 mar 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 1.91 | - |
29 feb 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 1.91 | - |
28 feb 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 1.91 | - |
27 feb 2024 | 13.98 | 14.12 | 13.98 | 14.12 | 1.89 | - |
26 feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 1.86 | - |
23 feb 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 1.83 | - |
22 feb 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 1.85 | - |
21 feb 2024 | 13.83 | 13.83 | 13.78 | 13.78 | 1.84 | 400 |
20 feb 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 1.87 | - |
19 feb 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 1.91 | - |
16 feb 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 1.94 | 1,960 |
15 feb 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 1.89 | - |
14 feb 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 1.87 | - |
13 feb 2024 | 14.10 | 14.30 | 14.10 | 14.30 | 1.91 | 180 |
12 feb 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 1.90 | - |
*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. |