Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
13 jun 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
12 jun 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
11 jun 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
10 jun 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
07 jun 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
06 jun 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
05 jun 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
04 jun 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
03 jun 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
31 may 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
30 may 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
29 may 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
28 may 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
24 may 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
23 may 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
22 may 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
21 may 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
20 may 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
17 may 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
16 may 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
15 may 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
14 may 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
13 may 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
10 may 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
09 may 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
08 may 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
07 may 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
06 may 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
03 may 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
02 may 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
01 may 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
30 abr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
29 abr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
26 abr 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
25 abr 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
24 abr 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
23 abr 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
22 abr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
19 abr 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
18 abr 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
17 abr 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
16 abr 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
15 abr 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
12 abr 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
11 abr 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
10 abr 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
09 abr 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
08 abr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
05 abr 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
04 abr 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
03 abr 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
02 abr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
01 abr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
28 mar 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
27 mar 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
26 mar 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
25 mar 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
22 mar 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
21 mar 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
20 mar 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
19 mar 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
18 mar 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
15 mar 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
14 mar 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
13 mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
12 mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
11 mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
08 mar 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
07 mar 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
06 mar 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
05 mar 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
04 mar 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
01 mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
29 feb 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
28 feb 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
27 feb 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
26 feb 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
23 feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
22 feb 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
21 feb 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
20 feb 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
16 feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
15 feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
14 feb 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
13 feb 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
12 feb 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
09 feb 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
08 feb 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
07 feb 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
06 feb 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
05 feb 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
02 feb 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
01 feb 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
31 ene 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
30 ene 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
29 ene 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
26 ene 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
25 ene 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
24 ene 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
*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. |