Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
09 may 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
08 may 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
07 may 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
06 may 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
03 may 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
02 may 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
01 may 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
30 abr 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
29 abr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
26 abr 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
25 abr 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
24 abr 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
23 abr 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
22 abr 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
19 abr 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
18 abr 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
17 abr 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
16 abr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
15 abr 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
12 abr 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
11 abr 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
10 abr 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
09 abr 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
08 abr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
05 abr 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
04 abr 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
03 abr 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
02 abr 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
01 abr 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
28 mar 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
27 mar 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
26 mar 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
25 mar 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
22 mar 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
21 mar 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
20 mar 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
19 mar 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
18 mar 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
15 mar 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
14 mar 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
13 mar 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
12 mar 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
11 mar 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
08 mar 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
07 mar 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
06 mar 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
05 mar 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
04 mar 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
01 mar 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
29 feb 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
28 feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
27 feb 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
26 feb 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
23 feb 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
22 feb 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
21 feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
20 feb 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
16 feb 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
15 feb 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
14 feb 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
13 feb 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
12 feb 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
09 feb 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
08 feb 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
07 feb 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
06 feb 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
05 feb 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
02 feb 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
01 feb 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
31 ene 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
30 ene 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
29 ene 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
26 ene 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
25 ene 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
24 ene 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
23 ene 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
22 ene 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
19 ene 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
18 ene 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
17 ene 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
16 ene 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
12 ene 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
11 ene 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
10 ene 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
09 ene 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
08 ene 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
05 ene 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
04 ene 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
03 ene 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
02 ene 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
29 dic 2023 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
28 dic 2023 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
27 dic 2023 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
26 dic 2023 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
22 dic 2023 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
21 dic 2023 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
20 dic 2023 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
19 dic 2023 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
18 dic 2023 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
*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. |