Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 mar 2023 | - | - | - | - | - | - |
30 mar 2023 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
29 mar 2023 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
28 mar 2023 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
27 mar 2023 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
24 mar 2023 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
23 mar 2023 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
22 mar 2023 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
21 mar 2023 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
20 mar 2023 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
17 mar 2023 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
16 mar 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
15 mar 2023 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
14 mar 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
13 mar 2023 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
10 mar 2023 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
09 mar 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
08 mar 2023 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
07 mar 2023 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
06 mar 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
03 mar 2023 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
02 mar 2023 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
01 mar 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
28 feb 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
27 feb 2023 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
24 feb 2023 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
23 feb 2023 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
22 feb 2023 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
21 feb 2023 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
17 feb 2023 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
16 feb 2023 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
15 feb 2023 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
14 feb 2023 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
13 feb 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
10 feb 2023 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
09 feb 2023 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
08 feb 2023 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
07 feb 2023 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
06 feb 2023 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
03 feb 2023 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
02 feb 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
01 feb 2023 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
31 ene 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
30 ene 2023 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
27 ene 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
26 ene 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
25 ene 2023 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
24 ene 2023 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
23 ene 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
20 ene 2023 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
19 ene 2023 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
18 ene 2023 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
17 ene 2023 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
13 ene 2023 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
12 ene 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
11 ene 2023 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
10 ene 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
09 ene 2023 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
06 ene 2023 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
05 ene 2023 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
04 ene 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
03 ene 2023 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
30 dic 2022 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
29 dic 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
28 dic 2022 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
27 dic 2022 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
23 dic 2022 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
22 dic 2022 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
21 dic 2022 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
20 dic 2022 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
19 dic 2022 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
16 dic 2022 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
15 dic 2022 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
14 dic 2022 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
14 dic 2022 | 0 Dividendo | |||||
14 dic 2022 | 1.071 Ganancias de capital | |||||
13 dic 2022 | 16.40 | 16.40 | 16.40 | 16.40 | 15.33 | - |
12 dic 2022 | 16.16 | 16.16 | 16.16 | 16.16 | 15.10 | - |
09 dic 2022 | 16.11 | 16.11 | 16.11 | 16.11 | 15.06 | - |
08 dic 2022 | 16.07 | 16.07 | 16.07 | 16.07 | 15.02 | - |
07 dic 2022 | 16.01 | 16.01 | 16.01 | 16.01 | 14.96 | - |
06 dic 2022 | 15.90 | 15.90 | 15.90 | 15.90 | 14.86 | - |
05 dic 2022 | 15.99 | 15.99 | 15.99 | 15.99 | 14.95 | - |
02 dic 2022 | 16.48 | 16.48 | 16.48 | 16.48 | 15.40 | - |
01 dic 2022 | 16.61 | 16.61 | 16.61 | 16.61 | 15.53 | - |
30 nov 2022 | 16.51 | 16.51 | 16.51 | 16.51 | 15.43 | - |
29 nov 2022 | 16.25 | 16.25 | 16.25 | 16.25 | 15.19 | - |
28 nov 2022 | 16.31 | 16.31 | 16.31 | 16.31 | 15.24 | - |
25 nov 2022 | 16.44 | 16.44 | 16.44 | 16.44 | 15.37 | - |
23 nov 2022 | 16.40 | 16.40 | 16.40 | 16.40 | 15.33 | - |
22 nov 2022 | 16.17 | 16.17 | 16.17 | 16.17 | 15.11 | - |
21 nov 2022 | 15.82 | 15.82 | 15.82 | 15.82 | 14.79 | - |
18 nov 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 14.96 | - |
17 nov 2022 | 16.02 | 16.02 | 16.02 | 16.02 | 14.97 | - |
16 nov 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 14.96 | - |
15 nov 2022 | 16.05 | 16.05 | 16.05 | 16.05 | 15.00 | - |
14 nov 2022 | 15.98 | 15.98 | 15.98 | 15.98 | 14.94 | - |
11 nov 2022 | 16.27 | 16.27 | 16.27 | 16.27 | 15.21 | - |
10 nov 2022 | 15.96 | 15.96 | 15.96 | 15.96 | 14.92 | - |
09 nov 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 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. |