Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 13.74 | 13.80 | 13.58 | 13.58 | 13.58 | 33,260 |
27 jun 2024 | 13.60 | 13.80 | 13.54 | 13.70 | 13.70 | 58,190 |
26 jun 2024 | 14.00 | 14.00 | 13.34 | 13.54 | 13.54 | 46,807 |
25 jun 2024 | 14.42 | 14.50 | 13.86 | 13.96 | 13.96 | 117,985 |
24 jun 2024 | 14.46 | 14.58 | 14.36 | 14.42 | 14.42 | 37,197 |
21 jun 2024 | 14.60 | 14.60 | 14.32 | 14.32 | 14.32 | 45,296 |
20 jun 2024 | 14.56 | 14.74 | 14.28 | 14.68 | 14.68 | 72,179 |
19 jun 2024 | 14.90 | 14.90 | 14.52 | 14.54 | 14.54 | 131,871 |
18 jun 2024 | 15.00 | 15.08 | 14.88 | 14.92 | 14.92 | 38,003 |
17 jun 2024 | 15.46 | 15.46 | 15.00 | 15.16 | 15.16 | 22,484 |
14 jun 2024 | 15.74 | 15.74 | 15.34 | 15.38 | 15.38 | 29,906 |
13 jun 2024 | 15.66 | 15.92 | 15.50 | 15.50 | 15.50 | 37,861 |
12 jun 2024 | 15.92 | 15.98 | 15.58 | 15.88 | 15.88 | 19,370 |
11 jun 2024 | 15.94 | 16.02 | 15.62 | 15.90 | 15.90 | 26,904 |
10 jun 2024 | 16.08 | 16.18 | 15.84 | 15.84 | 15.84 | 36,988 |
07 jun 2024 | 15.90 | 16.32 | 15.90 | 16.24 | 16.24 | 24,017 |
06 jun 2024 | 15.98 | 16.16 | 15.84 | 15.94 | 15.94 | 25,288 |
05 jun 2024 | 15.88 | 16.16 | 15.74 | 15.88 | 15.88 | 23,234 |
04 jun 2024 | 16.62 | 16.64 | 15.88 | 15.88 | 15.88 | 65,512 |
03 jun 2024 | 17.00 | 17.00 | 16.56 | 16.68 | 16.68 | 28,056 |
31 may 2024 | 16.60 | 16.92 | 16.30 | 16.82 | 16.82 | 47,818 |
30 may 2024 | 16.52 | 16.84 | 16.52 | 16.62 | 16.62 | 41,136 |
29 may 2024 | 16.96 | 16.96 | 16.60 | 16.60 | 16.60 | 20,003 |
28 may 2024 | 17.00 | 17.34 | 16.86 | 16.92 | 16.92 | 23,922 |
27 may 2024 | 16.86 | 17.04 | 16.74 | 16.92 | 16.92 | 42,019 |
24 may 2024 | 16.70 | 17.04 | 16.44 | 16.74 | 16.74 | 35,245 |
23 may 2024 | 17.10 | 17.22 | 16.78 | 16.86 | 16.86 | 33,128 |
22 may 2024 | 16.64 | 17.04 | 16.60 | 16.94 | 16.94 | 30,474 |
21 may 2024 | 16.50 | 16.80 | 16.30 | 16.68 | 16.68 | 45,415 |
17 may 2024 | 16.22 | 16.52 | 16.20 | 16.36 | 16.36 | 60,874 |
16 may 2024 | 16.18 | 16.44 | 16.10 | 16.30 | 16.30 | 55,629 |
15 may 2024 | 16.10 | 16.50 | 16.10 | 16.30 | 16.30 | 39,227 |
14 may 2024 | 15.60 | 16.20 | 15.50 | 16.00 | 16.00 | 41,279 |
13 may 2024 | 15.70 | 15.70 | 15.50 | 15.60 | 15.60 | 15,642 |
10 may 2024 | 15.70 | 15.70 | 15.44 | 15.64 | 15.64 | 33,373 |
08 may 2024 | 15.58 | 15.76 | 15.40 | 15.48 | 15.48 | 36,535 |
07 may 2024 | 15.56 | 15.66 | 15.38 | 15.54 | 15.54 | 28,084 |
06 may 2024 | 15.38 | 15.58 | 15.12 | 15.52 | 15.52 | 18,894 |
03 may 2024 | 15.50 | 15.50 | 15.18 | 15.30 | 15.30 | 24,193 |
02 may 2024 | 15.88 | 15.88 | 15.00 | 15.14 | 15.14 | 24,256 |
30 abr 2024 | 15.00 | 15.32 | 15.00 | 15.10 | 15.10 | 16,500 |
29 abr 2024 | 15.00 | 15.26 | 15.00 | 15.26 | 15.26 | 28,432 |
26 abr 2024 | 15.26 | 15.52 | 15.18 | 15.22 | 15.22 | 41,439 |
26 abr 2024 | 0.5 Dividendo | |||||
25 abr 2024 | 15.46 | 15.86 | 15.40 | 15.54 | 15.04 | 39,772 |
24 abr 2024 | 15.50 | 15.86 | 15.40 | 15.52 | 15.02 | 62,857 |
23 abr 2024 | 15.10 | 15.44 | 15.04 | 15.36 | 14.87 | 22,532 |
22 abr 2024 | 15.22 | 15.42 | 15.10 | 15.34 | 14.85 | 29,886 |
19 abr 2024 | 15.06 | 15.18 | 14.80 | 15.06 | 14.58 | 43,416 |
18 abr 2024 | 15.10 | 15.12 | 14.80 | 14.96 | 14.48 | 36,364 |
17 abr 2024 | 15.30 | 15.46 | 15.04 | 15.20 | 14.71 | 45,665 |
16 abr 2024 | 15.68 | 15.68 | 15.20 | 15.26 | 14.77 | 25,898 |
15 abr 2024 | 15.44 | 15.76 | 15.32 | 15.58 | 15.08 | 33,337 |
12 abr 2024 | 15.62 | 16.22 | 15.40 | 15.42 | 14.92 | 58,460 |
11 abr 2024 | 15.76 | 16.02 | 15.64 | 15.80 | 15.29 | 40,666 |
10 abr 2024 | 16.02 | 16.16 | 15.66 | 15.66 | 15.16 | 42,082 |
09 abr 2024 | 16.10 | 16.30 | 16.02 | 16.02 | 15.50 | 36,496 |
08 abr 2024 | 16.58 | 16.58 | 16.04 | 16.14 | 15.62 | 29,166 |
05 abr 2024 | 16.22 | 16.56 | 16.02 | 16.40 | 15.87 | 58,242 |
04 abr 2024 | 16.14 | 16.36 | 16.00 | 16.24 | 15.72 | 47,821 |
03 abr 2024 | 15.90 | 16.14 | 15.70 | 16.14 | 15.62 | 112,630 |
02 abr 2024 | 15.96 | 16.20 | 15.74 | 15.80 | 15.29 | 65,023 |
28 mar 2024 | 16.30 | 16.30 | 15.88 | 16.02 | 15.50 | 31,970 |
27 mar 2024 | 16.08 | 16.32 | 15.92 | 16.12 | 15.60 | 59,655 |
26 mar 2024 | 16.32 | 16.50 | 15.98 | 16.10 | 15.58 | 26,690 |
25 mar 2024 | 15.70 | 16.34 | 15.70 | 16.20 | 15.68 | 24,198 |
22 mar 2024 | 16.36 | 16.40 | 15.88 | 15.90 | 15.39 | 51,170 |
21 mar 2024 | 16.14 | 16.44 | 15.92 | 16.30 | 15.78 | 69,194 |
20 mar 2024 | 15.60 | 16.12 | 15.48 | 16.10 | 15.58 | 51,630 |
19 mar 2024 | 15.24 | 15.56 | 15.24 | 15.50 | 15.00 | 29,213 |
18 mar 2024 | 15.40 | 15.50 | 15.28 | 15.30 | 14.81 | 23,439 |
15 mar 2024 | 15.44 | 15.58 | 15.22 | 15.42 | 14.92 | 48,832 |
14 mar 2024 | 15.38 | 15.52 | 15.26 | 15.44 | 14.94 | 28,667 |
13 mar 2024 | 15.34 | 15.64 | 15.16 | 15.40 | 14.90 | 34,896 |
12 mar 2024 | 15.00 | 15.44 | 14.96 | 15.34 | 14.85 | 44,708 |
11 mar 2024 | 15.00 | 15.20 | 14.74 | 14.90 | 14.42 | 76,630 |
08 mar 2024 | 14.94 | 15.02 | 14.56 | 14.84 | 14.36 | 97,524 |
07 mar 2024 | 14.82 | 15.04 | 14.50 | 14.96 | 14.48 | 161,787 |
06 mar 2024 | 14.74 | 15.26 | 14.54 | 14.92 | 14.44 | 161,257 |
05 mar 2024 | 15.22 | 15.24 | 14.40 | 14.66 | 14.19 | 133,713 |
04 mar 2024 | 15.50 | 15.58 | 15.20 | 15.26 | 14.77 | 116,527 |
01 mar 2024 | 15.28 | 15.58 | 15.24 | 15.56 | 15.06 | 67,651 |
29 feb 2024 | 15.52 | 15.64 | 15.14 | 15.16 | 14.67 | 39,347 |
28 feb 2024 | 15.66 | 15.86 | 15.26 | 15.44 | 14.94 | 51,012 |
27 feb 2024 | 15.54 | 15.78 | 15.50 | 15.74 | 15.23 | 42,429 |
26 feb 2024 | 16.22 | 16.28 | 15.68 | 15.68 | 15.18 | 89,690 |
23 feb 2024 | 16.60 | 16.68 | 16.08 | 16.36 | 15.83 | 40,708 |
22 feb 2024 | 17.36 | 17.40 | 16.00 | 16.54 | 16.01 | 187,383 |
21 feb 2024 | 17.44 | 17.44 | 16.90 | 17.18 | 16.63 | 34,318 |
20 feb 2024 | 17.30 | 17.36 | 17.00 | 17.26 | 16.70 | 42,753 |
19 feb 2024 | 17.16 | 17.38 | 17.00 | 17.38 | 16.82 | 26,334 |
16 feb 2024 | 17.52 | 17.68 | 17.14 | 17.34 | 16.78 | 23,295 |
15 feb 2024 | 17.10 | 17.50 | 17.10 | 17.32 | 16.76 | 117,060 |
14 feb 2024 | 17.10 | 17.40 | 17.10 | 17.16 | 16.61 | 48,897 |
13 feb 2024 | 17.36 | 17.66 | 17.18 | 17.36 | 16.80 | 32,451 |
12 feb 2024 | 17.24 | 17.50 | 17.12 | 17.42 | 16.86 | 25,065 |
09 feb 2024 | 17.34 | 17.52 | 17.20 | 17.22 | 16.67 | 23,842 |
08 feb 2024 | 17.10 | 17.50 | 17.08 | 17.28 | 16.72 | 15,530 |
07 feb 2024 | 17.32 | 17.32 | 16.80 | 17.16 | 16.61 | 45,947 |
06 feb 2024 | 17.62 | 17.62 | 16.64 | 17.16 | 16.61 | 35,934 |
*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. |