Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
25 abr 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
24 abr 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
23 abr 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
22 abr 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
19 abr 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
18 abr 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
17 abr 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
16 abr 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
15 abr 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
12 abr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
11 abr 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
10 abr 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
09 abr 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
08 abr 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
05 abr 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
04 abr 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
03 abr 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
02 abr 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
01 abr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
28 mar 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
27 mar 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
26 mar 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
25 mar 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
22 mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
21 mar 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
20 mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
19 mar 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
18 mar 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
15 mar 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
14 mar 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
13 mar 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
12 mar 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
11 mar 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
08 mar 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
07 mar 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
06 mar 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
05 mar 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
04 mar 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
01 mar 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
29 feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
28 feb 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
27 feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
26 feb 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
23 feb 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
22 feb 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
21 feb 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
20 feb 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
16 feb 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
15 feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
14 feb 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
13 feb 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
12 feb 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
09 feb 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
08 feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
07 feb 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
06 feb 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
05 feb 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
02 feb 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
01 feb 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
31 ene 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
30 ene 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
29 ene 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
26 ene 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
25 ene 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
24 ene 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
23 ene 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
22 ene 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
19 ene 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
18 ene 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
17 ene 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
16 ene 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
12 ene 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
11 ene 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
10 ene 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
09 ene 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
08 ene 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
05 ene 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
04 ene 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
03 ene 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
02 ene 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
29 dic 2023 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
28 dic 2023 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
27 dic 2023 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
26 dic 2023 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
22 dic 2023 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
21 dic 2023 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
20 dic 2023 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
19 dic 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
18 dic 2023 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
15 dic 2023 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
14 dic 2023 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
13 dic 2023 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
13 dic 2023 | 0.127 Dividendo | |||||
13 dic 2023 | 0.893 Ganancias de capital | |||||
12 dic 2023 | 14.93 | 14.93 | 14.93 | 14.93 | 13.91 | - |
11 dic 2023 | 14.86 | 14.86 | 14.86 | 14.86 | 13.84 | - |
08 dic 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 13.79 | - |
07 dic 2023 | 14.74 | 14.74 | 14.74 | 14.74 | 13.73 | - |
06 dic 2023 | 14.62 | 14.62 | 14.62 | 14.62 | 13.62 | - |
*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. |