Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 oct 2024 | - | - | - | - | - | - |
03 oct 2024 | - | - | - | - | - | - |
02 oct 2024 | - | - | - | - | - | - |
01 oct 2024 | - | - | - | - | - | - |
30 sept 2024 | - | - | - | - | - | - |
27 sept 2024 | - | - | - | - | - | - |
26 sept 2024 | - | - | - | - | - | - |
25 sept 2024 | - | - | - | - | - | - |
24 sept 2024 | - | - | - | - | - | - |
23 sept 2024 | - | - | - | - | - | - |
20 sept 2024 | - | - | - | - | - | - |
19 sept 2024 | - | - | - | - | - | - |
18 sept 2024 | - | - | - | - | - | - |
17 sept 2024 | - | - | - | - | - | - |
16 sept 2024 | - | - | - | - | - | - |
13 sept 2024 | - | - | - | - | - | - |
12 sept 2024 | - | - | - | - | - | - |
11 sept 2024 | - | - | - | - | - | - |
10 sept 2024 | - | - | - | - | - | - |
09 sept 2024 | - | - | - | - | - | - |
06 sept 2024 | - | - | - | - | - | - |
05 sept 2024 | - | - | - | - | - | - |
04 sept 2024 | - | - | - | - | - | - |
03 sept 2024 | - | - | - | - | - | - |
30 ago 2024 | - | - | - | - | - | - |
29 ago 2024 | - | - | - | - | - | - |
28 ago 2024 | - | - | - | - | - | - |
27 ago 2024 | - | - | - | - | - | - |
26 ago 2024 | - | - | - | - | - | - |
23 ago 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
22 ago 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
21 ago 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
20 ago 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
20 ago 2024 | 0.14159 Dividendo | |||||
19 ago 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.19 | - |
16 ago 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.05 | - |
15 ago 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.01 | - |
14 ago 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.77 | - |
13 ago 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.72 | - |
12 ago 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.57 | - |
09 ago 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.61 | - |
08 ago 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.59 | - |
07 ago 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.26 | - |
06 ago 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.34 | - |
05 ago 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.21 | - |
02 ago 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.61 | - |
01 ago 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 15.98 | - |
31 jul 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.30 | - |
30 jul 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.10 | - |
29 jul 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.05 | - |
26 jul 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.11 | - |
25 jul 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 15.92 | - |
24 jul 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 15.90 | - |
23 jul 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.10 | - |
22 jul 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.17 | - |
19 jul 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.05 | - |
18 jul 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.14 | - |
17 jul 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.29 | - |
16 jul 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.48 | - |
15 jul 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.28 | - |
12 jul 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.26 | - |
11 jul 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.18 | - |
10 jul 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.01 | - |
09 jul 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.86 | - |
08 jul 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 15.92 | - |
05 jul 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 15.88 | - |
03 jul 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.91 | - |
02 jul 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.86 | - |
01 jul 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.80 | - |
28 jun 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.85 | - |
27 jun 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.85 | - |
26 jun 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 15.87 | - |
25 jun 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.96 | - |
24 jun 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.05 | - |
21 jun 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 15.89 | - |
20 jun 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 15.94 | - |
18 jun 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 15.90 | - |
17 jun 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.81 | - |
14 jun 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.71 | - |
13 jun 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.85 | - |
12 jun 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 15.95 | - |
11 jun 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.76 | - |
10 jun 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.86 | - |
07 jun 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.75 | - |
06 jun 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.82 | - |
05 jun 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 15.87 | - |
04 jun 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.71 | - |
03 jun 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.86 | - |
31 may 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.00 | - |
30 may 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 15.87 | - |
29 may 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.80 | - |
28 may 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.04 | - |
24 may 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.02 | - |
23 may 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 15.88 | - |
22 may 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.07 | - |
21 may 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.21 | - |
20 may 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.23 | - |
17 may 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.25 | - |
16 may 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.21 | - |
15 may 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.24 | - |
*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. |