Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
13 jun 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
12 jun 2024 | 19.38 | 19.49 | 19.38 | 19.49 | 19.49 | 3 |
11 jun 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
10 jun 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
07 jun 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
06 jun 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
05 jun 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
04 jun 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
03 jun 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
31 may 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
30 may 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
29 may 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
28 may 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
27 may 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
24 may 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
23 may 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
22 may 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
21 may 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
20 may 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
17 may 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
16 may 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
15 may 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
14 may 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
13 may 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
10 may 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
09 may 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
08 may 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
07 may 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
06 may 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
03 may 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
02 may 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
30 abr 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
29 abr 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
26 abr 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
25 abr 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
24 abr 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
23 abr 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
22 abr 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
19 abr 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
18 abr 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
17 abr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
16 abr 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
15 abr 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
12 abr 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
11 abr 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
10 abr 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
09 abr 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
08 abr 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
05 abr 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
04 abr 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
03 abr 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
02 abr 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
28 mar 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
27 mar 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
26 mar 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
25 mar 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
22 mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
21 mar 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
20 mar 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
19 mar 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
18 mar 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
15 mar 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
14 mar 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
13 mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
12 mar 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
11 mar 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
08 mar 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
08 mar 2024 | 0.16 Dividendo | |||||
07 mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.84 | - |
06 mar 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.83 | - |
05 mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.94 | - |
04 mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.31 | - |
01 mar 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.15 | - |
29 feb 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 13.96 | - |
28 feb 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.02 | - |
27 feb 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.12 | - |
26 feb 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.21 | - |
23 feb 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.46 | - |
22 feb 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.58 | - |
21 feb 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.26 | - |
20 feb 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.34 | - |
19 feb 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.36 | - |
16 feb 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.06 | - |
15 feb 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.82 | - |
14 feb 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.33 | - |
13 feb 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.50 | - |
12 feb 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.72 | - |
09 feb 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.77 | - |
08 feb 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 13.84 | - |
07 feb 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.70 | - |
06 feb 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.59 | - |
05 feb 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.56 | - |
02 feb 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.55 | - |
01 feb 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.39 | - |
31 ene 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.76 | - |
30 ene 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 12.93 | - |
29 ene 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 12.94 | - |
26 ene 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.15 | - |
25 ene 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.16 | - |
*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. |