Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 17.10 | 17.40 | 16.90 | 16.90 | 16.90 | 4 |
31 may 2024 | 16.70 | 17.15 | 16.70 | 16.80 | 16.80 | - |
30 may 2024 | 16.70 | 17.05 | 16.25 | 16.70 | 16.70 | - |
30 may 2024 | 0.1 Dividendo | |||||
29 may 2024 | 17.20 | 17.65 | 17.20 | 17.45 | 17.35 | - |
28 may 2024 | 17.30 | 17.45 | 17.00 | 17.10 | 17.00 | - |
27 may 2024 | 17.70 | 17.70 | 17.15 | 17.15 | 17.05 | - |
24 may 2024 | 17.45 | 17.55 | 17.45 | 17.55 | 17.45 | - |
23 may 2024 | 17.75 | 17.75 | 17.40 | 17.40 | 17.30 | - |
22 may 2024 | 17.65 | 17.80 | 17.65 | 17.75 | 17.65 | - |
21 may 2024 | 17.85 | 17.85 | 17.40 | 17.40 | 17.30 | - |
20 may 2024 | 17.60 | 17.90 | 17.60 | 17.90 | 17.80 | - |
17 may 2024 | 17.55 | 17.80 | 17.55 | 17.60 | 17.50 | - |
16 may 2024 | 17.35 | 17.55 | 17.30 | 17.55 | 17.45 | - |
15 may 2024 | 17.00 | 17.45 | 17.00 | 17.45 | 17.35 | - |
14 may 2024 | 16.85 | 17.05 | 16.80 | 17.05 | 16.95 | - |
13 may 2024 | 16.75 | 16.95 | 16.75 | 16.85 | 16.75 | - |
10 may 2024 | 16.90 | 17.00 | 16.60 | 16.65 | 16.55 | - |
09 may 2024 | 16.80 | 17.00 | 16.80 | 16.95 | 16.85 | - |
08 may 2024 | 16.70 | 16.90 | 16.70 | 16.90 | 16.80 | - |
07 may 2024 | 16.50 | 16.75 | 16.50 | 16.55 | 16.46 | - |
06 may 2024 | 16.55 | 16.55 | 16.40 | 16.45 | 16.36 | - |
03 may 2024 | 17.05 | 17.05 | 16.65 | 16.65 | 16.55 | - |
02 may 2024 | 15.90 | 16.65 | 15.90 | 16.65 | 16.55 | - |
30 abr 2024 | 15.90 | 16.05 | 15.90 | 15.90 | 15.81 | - |
29 abr 2024 | 16.00 | 16.00 | 15.95 | 15.95 | 15.86 | - |
26 abr 2024 | 15.55 | 15.85 | 15.50 | 15.85 | 15.76 | - |
25 abr 2024 | 15.55 | 15.60 | 15.50 | 15.55 | 15.46 | - |
24 abr 2024 | 15.65 | 15.95 | 15.55 | 15.55 | 15.46 | - |
23 abr 2024 | 15.85 | 15.85 | 15.45 | 15.45 | 15.36 | - |
22 abr 2024 | 15.65 | 15.85 | 15.50 | 15.85 | 15.76 | - |
19 abr 2024 | 15.50 | 15.65 | 15.50 | 15.65 | 15.56 | - |
18 abr 2024 | 15.90 | 15.90 | 15.50 | 15.50 | 15.41 | - |
17 abr 2024 | 15.40 | 15.40 | 15.35 | 15.40 | 15.31 | - |
16 abr 2024 | 15.65 | 15.65 | 15.30 | 15.35 | 15.26 | - |
15 abr 2024 | 15.75 | 15.95 | 15.55 | 15.65 | 15.56 | - |
12 abr 2024 | 15.35 | 15.85 | 15.35 | 15.70 | 15.61 | - |
11 abr 2024 | 15.55 | 15.85 | 15.35 | 15.35 | 15.26 | 4 |
10 abr 2024 | 15.45 | 15.60 | 15.45 | 15.55 | 15.46 | - |
09 abr 2024 | 15.30 | 15.65 | 15.30 | 15.50 | 15.41 | - |
08 abr 2024 | 14.85 | 15.30 | 14.85 | 15.25 | 15.16 | - |
05 abr 2024 | 14.50 | 14.85 | 14.20 | 14.85 | 14.76 | - |
04 abr 2024 | 14.85 | 14.95 | 14.60 | 14.60 | 14.52 | 200 |
03 abr 2024 | 14.85 | 14.95 | 14.85 | 14.95 | 14.86 | - |
02 abr 2024 | 14.90 | 15.00 | 14.80 | 14.80 | 14.72 | - |
28 mar 2024 | 14.90 | 14.90 | 14.60 | 14.75 | 14.67 | - |
27 mar 2024 | 15.30 | 15.30 | 14.50 | 14.60 | 14.52 | - |
26 mar 2024 | 14.10 | 14.90 | 14.10 | 14.90 | 14.81 | - |
25 mar 2024 | 14.25 | 14.30 | 13.85 | 14.00 | 13.92 | 175 |
22 mar 2024 | 13.50 | 14.45 | 13.50 | 14.05 | 13.97 | - |
21 mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.42 | - |
20 mar 2024 | 13.35 | 13.40 | 13.35 | 13.40 | 13.32 | 30 |
19 mar 2024 | 13.85 | 14.20 | 13.25 | 13.25 | 13.17 | 35 |
18 mar 2024 | 13.70 | 13.85 | 13.70 | 13.85 | 13.77 | - |
15 mar 2024 | 13.80 | 13.85 | 13.45 | 13.60 | 13.52 | - |
14 mar 2024 | 13.80 | 13.90 | 13.80 | 13.80 | 13.72 | - |
13 mar 2024 | 13.60 | 13.90 | 13.60 | 13.90 | 13.82 | - |
12 mar 2024 | 13.30 | 13.60 | 13.30 | 13.60 | 13.52 | - |
11 mar 2024 | 13.15 | 13.60 | 13.15 | 13.45 | 13.37 | - |
08 mar 2024 | 13.55 | 13.60 | 13.50 | 13.50 | 13.42 | - |
07 mar 2024 | 13.70 | 13.70 | 13.60 | 13.60 | 13.52 | 100 |
06 mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.62 | - |
05 mar 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.57 | - |
04 mar 2024 | 13.90 | 14.20 | 13.65 | 13.65 | 13.57 | 501 |
01 mar 2024 | 14.35 | 14.35 | 13.85 | 13.85 | 13.77 | - |
29 feb 2024 | 14.65 | 14.65 | 14.20 | 14.35 | 14.27 | - |
28 feb 2024 | 14.50 | 14.65 | 14.50 | 14.65 | 14.57 | - |
27 feb 2024 | 14.80 | 14.85 | 14.10 | 14.45 | 14.37 | - |
26 feb 2024 | 14.95 | 14.95 | 14.65 | 14.80 | 14.72 | - |
23 feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.01 | - |
22 feb 2024 | 14.35 | 15.00 | 14.00 | 15.00 | 14.91 | - |
21 feb 2024 | 13.35 | 14.25 | 13.35 | 14.25 | 14.17 | - |
20 feb 2024 | 13.10 | 13.35 | 13.10 | 13.35 | 13.27 | - |
19 feb 2024 | 13.30 | 13.70 | 13.10 | 13.10 | 13.02 | - |
16 feb 2024 | 13.95 | 13.95 | 13.30 | 13.30 | 13.22 | - |
15 feb 2024 | 13.65 | 13.90 | 13.65 | 13.80 | 13.72 | - |
14 feb 2024 | 14.40 | 14.40 | 14.15 | 14.15 | 14.07 | - |
13 feb 2024 | 14.60 | 15.00 | 14.45 | 14.50 | 14.42 | 130 |
12 feb 2024 | 14.95 | 14.95 | 14.70 | 14.70 | 14.62 | - |
09 feb 2024 | 14.80 | 14.95 | 14.80 | 14.95 | 14.86 | - |
08 feb 2024 | 14.60 | 14.85 | 14.60 | 14.75 | 14.67 | - |
07 feb 2024 | 14.90 | 15.00 | 14.60 | 14.60 | 14.52 | - |
06 feb 2024 | 14.95 | 15.00 | 14.75 | 15.00 | 14.91 | - |
05 feb 2024 | 15.40 | 15.40 | 14.50 | 14.50 | 14.42 | - |
02 feb 2024 | 15.35 | 15.40 | 15.20 | 15.40 | 15.31 | - |
01 feb 2024 | 15.25 | 15.30 | 15.25 | 15.30 | 15.21 | - |
31 ene 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.26 | - |
30 ene 2024 | 15.10 | 15.30 | 15.10 | 15.30 | 15.21 | - |
29 ene 2024 | 15.20 | 15.25 | 15.10 | 15.10 | 15.01 | - |
26 ene 2024 | 15.30 | 15.45 | 15.20 | 15.30 | 15.21 | - |
25 ene 2024 | 15.60 | 15.60 | 15.35 | 15.35 | 15.26 | - |
24 ene 2024 | 15.45 | 15.60 | 15.45 | 15.60 | 15.51 | - |
23 ene 2024 | 16.15 | 16.15 | 15.50 | 15.50 | 15.41 | - |
22 ene 2024 | 16.20 | 16.30 | 15.60 | 16.15 | 16.06 | - |
19 ene 2024 | 16.20 | 16.25 | 16.20 | 16.20 | 16.11 | - |
18 ene 2024 | 16.20 | 16.25 | 16.20 | 16.20 | 16.11 | - |
17 ene 2024 | 16.25 | 16.25 | 16.15 | 16.15 | 16.06 | - |
16 ene 2024 | 16.20 | 16.20 | 16.00 | 16.15 | 16.06 | - |
15 ene 2024 | 15.75 | 16.15 | 15.75 | 16.15 | 16.06 | - |
12 ene 2024 | 15.75 | 15.80 | 15.75 | 15.80 | 15.71 | - |
*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. |