Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
26 mar 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
25 mar 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
22 mar 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
21 mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
20 mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
19 mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
18 mar 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
15 mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
14 mar 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
13 mar 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
12 mar 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
11 mar 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
08 mar 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
07 mar 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
06 mar 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
05 mar 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
04 mar 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
01 mar 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
29 feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
28 feb 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
27 feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
26 feb 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
23 feb 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
22 feb 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
21 feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
20 feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
16 feb 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
15 feb 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
14 feb 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
13 feb 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
12 feb 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
09 feb 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
08 feb 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
07 feb 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
06 feb 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
05 feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
02 feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
01 feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
31 ene 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
30 ene 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
29 ene 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
26 ene 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
25 ene 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
24 ene 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
23 ene 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
22 ene 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
19 ene 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
18 ene 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
17 ene 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
16 ene 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
12 ene 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
11 ene 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
10 ene 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
09 ene 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
08 ene 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
05 ene 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
04 ene 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
03 ene 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
02 ene 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
29 dic 2023 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
28 dic 2023 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
27 dic 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
27 dic 2023 | 0.197 Dividendo | |||||
26 dic 2023 | 15.94 | 15.94 | 15.94 | 15.94 | 15.74 | - |
22 dic 2023 | 15.91 | 15.91 | 15.91 | 15.91 | 15.71 | - |
21 dic 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 15.58 | - |
20 dic 2023 | 15.49 | 15.49 | 15.49 | 15.49 | 15.30 | - |
19 dic 2023 | 15.73 | 15.73 | 15.73 | 15.73 | 15.54 | - |
18 dic 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.41 | - |
15 dic 2023 | 15.68 | 15.68 | 15.68 | 15.68 | 15.49 | - |
14 dic 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 15.58 | - |
13 dic 2023 | 15.82 | 15.82 | 15.82 | 15.82 | 15.62 | - |
12 dic 2023 | 15.47 | 15.47 | 15.47 | 15.47 | 15.28 | - |
11 dic 2023 | 15.52 | 15.52 | 15.52 | 15.52 | 15.33 | - |
08 dic 2023 | 15.42 | 15.42 | 15.42 | 15.42 | 15.23 | - |
07 dic 2023 | 15.52 | 15.52 | 15.52 | 15.52 | 15.33 | - |
06 dic 2023 | 15.42 | 15.42 | 15.42 | 15.42 | 15.23 | - |
05 dic 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.11 | - |
04 dic 2023 | 15.57 | 15.57 | 15.57 | 15.57 | 15.38 | - |
01 dic 2023 | 15.66 | 15.66 | 15.66 | 15.66 | 15.47 | - |
30 nov 2023 | 15.48 | 15.48 | 15.48 | 15.48 | 15.29 | - |
29 nov 2023 | 15.46 | 15.46 | 15.46 | 15.46 | 15.27 | - |
28 nov 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.31 | - |
27 nov 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.21 | - |
24 nov 2023 | 15.38 | 15.38 | 15.38 | 15.38 | 15.19 | - |
22 nov 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.21 | - |
21 nov 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.15 | - |
20 nov 2023 | 15.32 | 15.32 | 15.32 | 15.32 | 15.13 | - |
17 nov 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.11 | - |
16 nov 2023 | 15.04 | 15.04 | 15.04 | 15.04 | 14.85 | - |
15 nov 2023 | 15.04 | 15.04 | 15.04 | 15.04 | 14.85 | - |
14 nov 2023 | 15.02 | 15.02 | 15.02 | 15.02 | 14.83 | - |
13 nov 2023 | 14.73 | 14.73 | 14.73 | 14.73 | 14.55 | - |
10 nov 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.72 | - |
09 nov 2023 | 14.74 | 14.74 | 14.74 | 14.74 | 14.56 | - |
08 nov 2023 | 14.66 | 14.66 | 14.66 | 14.66 | 14.48 | - |
07 nov 2023 | 14.96 | 14.96 | 14.96 | 14.96 | 14.78 | - |
06 nov 2023 | 15.07 | 15.07 | 15.07 | 15.07 | 14.88 | - |
03 nov 2023 | 15.16 | 15.16 | 15.16 | 15.16 | 14.97 | - |
*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. |