Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
27 jun 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
26 jun 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
25 jun 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
24 jun 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
21 jun 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
20 jun 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
18 jun 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
17 jun 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
14 jun 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
13 jun 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
12 jun 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
11 jun 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
10 jun 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
07 jun 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
06 jun 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
05 jun 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
04 jun 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
03 jun 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
31 may 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
30 may 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
29 may 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
28 may 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
24 may 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
23 may 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
22 may 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
21 may 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
20 may 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
17 may 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
16 may 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
15 may 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
14 may 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
13 may 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
10 may 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
09 may 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
08 may 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
07 may 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
06 may 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
03 may 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
02 may 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
01 may 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
30 abr 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
29 abr 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
26 abr 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
25 abr 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
24 abr 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
23 abr 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
22 abr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
19 abr 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
18 abr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
17 abr 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
16 abr 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
15 abr 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
12 abr 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
11 abr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
10 abr 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
09 abr 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
08 abr 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
05 abr 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
04 abr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
03 abr 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
02 abr 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
01 abr 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
28 mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
27 mar 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
26 mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
25 mar 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
22 mar 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
21 mar 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
20 mar 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
19 mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
18 mar 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
15 mar 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
14 mar 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
13 mar 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
12 mar 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
11 mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
08 mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
07 mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
06 mar 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
05 mar 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
04 mar 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
01 mar 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
29 feb 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
28 feb 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
27 feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
26 feb 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
23 feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
22 feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
21 feb 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
20 feb 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
16 feb 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
15 feb 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
14 feb 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
13 feb 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
12 feb 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
09 feb 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
08 feb 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
07 feb 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
06 feb 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
*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. |