Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
01 may 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
30 abr 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
29 abr 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
26 abr 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
25 abr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
24 abr 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
23 abr 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
22 abr 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
19 abr 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
18 abr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
17 abr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
16 abr 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
15 abr 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
12 abr 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
11 abr 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
10 abr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
09 abr 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
08 abr 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
05 abr 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
04 abr 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
03 abr 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
02 abr 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
01 abr 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
28 mar 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
27 mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
26 mar 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
25 mar 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
22 mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
21 mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
20 mar 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
19 mar 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
18 mar 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
15 mar 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
14 mar 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
13 mar 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
12 mar 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
11 mar 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
08 mar 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
07 mar 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
06 mar 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
05 mar 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
04 mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
01 mar 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
29 feb 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
28 feb 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
27 feb 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
26 feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
23 feb 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
22 feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
21 feb 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
20 feb 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
16 feb 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
15 feb 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
14 feb 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
13 feb 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
12 feb 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
09 feb 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
08 feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
07 feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
06 feb 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
05 feb 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
02 feb 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
01 feb 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
31 ene 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
30 ene 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
29 ene 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
26 ene 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
25 ene 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
24 ene 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
23 ene 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
22 ene 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
19 ene 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
18 ene 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
17 ene 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
16 ene 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
12 ene 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
11 ene 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
10 ene 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
09 ene 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
08 ene 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
05 ene 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
04 ene 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
03 ene 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
02 ene 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
29 dic 2023 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
28 dic 2023 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
27 dic 2023 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
26 dic 2023 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
22 dic 2023 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
21 dic 2023 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
20 dic 2023 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
19 dic 2023 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
18 dic 2023 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
15 dic 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
15 dic 2023 | 0.323 Dividendo | |||||
14 dic 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 13.70 | - |
13 dic 2023 | 13.99 | 13.99 | 13.99 | 13.99 | 13.67 | - |
12 dic 2023 | 13.83 | 13.83 | 13.83 | 13.83 | 13.51 | - |
*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. |