Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
30 abr 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
29 abr 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
26 abr 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
25 abr 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
24 abr 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
23 abr 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
22 abr 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
19 abr 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
18 abr 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
17 abr 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
16 abr 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
15 abr 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
12 abr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
11 abr 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
10 abr 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
09 abr 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
08 abr 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
05 abr 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
04 abr 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
03 abr 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
02 abr 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
01 abr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
28 mar 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
27 mar 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
26 mar 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
25 mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
22 mar 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
21 mar 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
20 mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
19 mar 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
18 mar 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
15 mar 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
14 mar 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
13 mar 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
12 mar 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
11 mar 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
08 mar 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
07 mar 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
06 mar 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
05 mar 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
04 mar 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
01 mar 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
29 feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
28 feb 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
27 feb 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
26 feb 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
23 feb 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
22 feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
21 feb 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
20 feb 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
16 feb 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
15 feb 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
14 feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
13 feb 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
12 feb 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
09 feb 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
08 feb 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
07 feb 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
06 feb 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
05 feb 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
02 feb 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
01 feb 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
31 ene 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
30 ene 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
29 ene 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
26 ene 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
25 ene 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
24 ene 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
23 ene 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
22 ene 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
19 ene 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
18 ene 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
17 ene 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
16 ene 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
12 ene 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
11 ene 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
10 ene 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
09 ene 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
08 ene 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
05 ene 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
04 ene 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
03 ene 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
02 ene 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
29 dic 2023 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
28 dic 2023 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
27 dic 2023 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
26 dic 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
22 dic 2023 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
21 dic 2023 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
20 dic 2023 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
19 dic 2023 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
18 dic 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
15 dic 2023 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
14 dic 2023 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
13 dic 2023 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
13 dic 2023 | 0.149 Dividendo | |||||
13 dic 2023 | 0.893 Ganancias de capital | |||||
12 dic 2023 | 15.13 | 15.13 | 15.13 | 15.13 | 14.09 | - |
11 dic 2023 | 15.06 | 15.06 | 15.06 | 15.06 | 14.02 | - |
*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. |