Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
27 mar 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
26 mar 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
25 mar 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
22 mar 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
21 mar 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
20 mar 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
19 mar 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
18 mar 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
15 mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
14 mar 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
13 mar 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
12 mar 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
11 mar 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
08 mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
07 mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
06 mar 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
05 mar 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
04 mar 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
01 mar 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
29 feb 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
28 feb 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
27 feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
26 feb 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
23 feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
22 feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
21 feb 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
20 feb 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
16 feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
15 feb 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
14 feb 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
13 feb 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
12 feb 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
09 feb 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
08 feb 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
07 feb 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
06 feb 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
05 feb 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
02 feb 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
01 feb 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
31 ene 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
30 ene 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
29 ene 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
26 ene 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
25 ene 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
24 ene 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
23 ene 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
22 ene 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
19 ene 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
18 ene 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
17 ene 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
16 ene 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
12 ene 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
11 ene 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
10 ene 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
09 ene 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
08 ene 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
05 ene 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
04 ene 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
03 ene 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
02 ene 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
29 dic 2023 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
28 dic 2023 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
27 dic 2023 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
26 dic 2023 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
22 dic 2023 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
21 dic 2023 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
21 dic 2023 | 0.21 Dividendo | |||||
20 dic 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.13 | - |
19 dic 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.24 | - |
18 dic 2023 | 15.33 | 15.33 | 15.33 | 15.33 | 15.12 | - |
15 dic 2023 | 15.43 | 15.43 | 15.43 | 15.43 | 15.22 | - |
14 dic 2023 | 15.58 | 15.58 | 15.58 | 15.58 | 15.37 | - |
13 dic 2023 | 15.54 | 15.54 | 15.54 | 15.54 | 15.33 | - |
12 dic 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.13 | - |
11 dic 2023 | 15.37 | 15.37 | 15.37 | 15.37 | 15.16 | - |
08 dic 2023 | 15.36 | 15.36 | 15.36 | 15.36 | 15.15 | - |
07 dic 2023 | 15.39 | 15.39 | 15.39 | 15.39 | 15.18 | - |
06 dic 2023 | 15.33 | 15.33 | 15.33 | 15.33 | 15.12 | - |
05 dic 2023 | 15.19 | 15.19 | 15.19 | 15.19 | 14.98 | - |
04 dic 2023 | 15.19 | 15.19 | 15.19 | 15.19 | 14.98 | - |
01 dic 2023 | 15.22 | 15.22 | 15.22 | 15.22 | 15.01 | - |
30 nov 2023 | 15.08 | 15.08 | 15.08 | 15.08 | 14.87 | - |
29 nov 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 14.79 | - |
28 nov 2023 | 14.96 | 14.96 | 14.96 | 14.96 | 14.76 | - |
27 nov 2023 | 14.94 | 14.94 | 14.94 | 14.94 | 14.74 | - |
24 nov 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.78 | - |
22 nov 2023 | 14.94 | 14.94 | 14.94 | 14.94 | 14.74 | - |
21 nov 2023 | 14.89 | 14.89 | 14.89 | 14.89 | 14.69 | - |
20 nov 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 14.65 | - |
17 nov 2023 | 14.86 | 14.86 | 14.86 | 14.86 | 14.66 | - |
16 nov 2023 | 14.74 | 14.74 | 14.74 | 14.74 | 14.54 | - |
15 nov 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.50 | - |
14 nov 2023 | 14.68 | 14.68 | 14.68 | 14.68 | 14.48 | - |
13 nov 2023 | 14.37 | 14.37 | 14.37 | 14.37 | 14.17 | - |
10 nov 2023 | 14.41 | 14.41 | 14.41 | 14.41 | 14.21 | - |
09 nov 2023 | 14.34 | 14.34 | 14.34 | 14.34 | 14.14 | - |
08 nov 2023 | 14.36 | 14.36 | 14.36 | 14.36 | 14.16 | - |
07 nov 2023 | 14.41 | 14.41 | 14.41 | 14.41 | 14.21 | - |
06 nov 2023 | 14.43 | 14.43 | 14.43 | 14.43 | 14.23 | - |
*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. |