Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 800 |
01 jul 2024 | - | - | - | - | - | - |
28 jun 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
27 jun 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
26 jun 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
25 jun 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
24 jun 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
21 jun 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
20 jun 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
19 jun 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
18 jun 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
17 jun 2024 | 16.17 | 16.34 | 16.17 | 16.34 | 16.34 | - |
14 jun 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
14 jun 2024 | 0.075 Dividendo | |||||
13 jun 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.47 | - |
12 jun 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.47 | - |
11 jun 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.09 | - |
10 jun 2024 | 16.02 | 16.08 | 16.02 | 16.08 | 16.00 | - |
07 jun 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.76 | - |
06 jun 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.75 | - |
05 jun 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.59 | - |
04 jun 2024 | 16.03 | 16.03 | 15.81 | 15.81 | 15.74 | - |
03 jun 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.04 | - |
31 may 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.69 | - |
30 may 2024 | 16.65 | 16.65 | 16.63 | 16.63 | 16.55 | - |
29 may 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.87 | - |
28 may 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.71 | - |
27 may 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.60 | - |
24 may 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.66 | - |
23 may 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.66 | - |
22 may 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.28 | - |
21 may 2024 | 17.32 | 17.32 | 17.31 | 17.31 | 17.23 | - |
20 may 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.34 | - |
17 may 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.19 | - |
16 may 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.10 | - |
15 may 2024 | 17.39 | 17.39 | 17.03 | 17.03 | 16.95 | 800 |
14 may 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.17 | - |
13 may 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.24 | - |
10 may 2024 | 17.74 | 17.74 | 17.70 | 17.70 | 17.62 | - |
09 may 2024 | 17.49 | 17.55 | 17.49 | 17.55 | 17.47 | - |
08 may 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.34 | - |
07 may 2024 | 17.43 | 17.49 | 17.43 | 17.49 | 17.41 | 300 |
06 may 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.09 | - |
03 may 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.10 | - |
02 may 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.95 | - |
30 abr 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.80 | - |
29 abr 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.29 | - |
26 abr 2024 | 17.86 | 17.86 | 17.26 | 17.26 | 17.18 | 30 |
25 abr 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.36 | - |
24 abr 2024 | 17.49 | 17.49 | 17.41 | 17.41 | 17.33 | - |
23 abr 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.25 | - |
22 abr 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.24 | - |
19 abr 2024 | 17.48 | 17.48 | 17.14 | 17.14 | 17.06 | - |
18 abr 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.02 | - |
17 abr 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.48 | - |
16 abr 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.87 | - |
15 abr 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.11 | - |
12 abr 2024 | 18.70 | 18.78 | 18.70 | 18.78 | 18.69 | - |
11 abr 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.64 | - |
10 abr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.43 | - |
09 abr 2024 | 18.62 | 18.66 | 18.62 | 18.66 | 18.57 | - |
08 abr 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.51 | - |
05 abr 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.33 | - |
04 abr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.52 | - |
03 abr 2024 | 18.44 | 18.45 | 18.44 | 18.45 | 18.37 | - |
02 abr 2024 | 18.24 | 18.24 | 18.15 | 18.15 | 18.06 | - |
28 mar 2024 | 17.60 | 18.40 | 17.60 | 18.10 | 18.02 | 840 |
27 mar 2024 | 17.30 | 17.40 | 17.30 | 17.40 | 17.32 | - |
26 mar 2024 | 17.50 | 17.60 | 17.50 | 17.60 | 17.52 | - |
25 mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.42 | - |
22 mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.62 | - |
21 mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.32 | - |
20 mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.32 | - |
19 mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.82 | - |
18 mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.82 | - |
15 mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.92 | - |
14 mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.72 | - |
13 mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.03 | - |
13 mar 2024 | 0.05 Dividendo | |||||
12 mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.18 | - |
11 mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.88 | - |
08 mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.98 | - |
07 mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.58 | - |
06 mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.48 | - |
05 mar 2024 | 15.30 | 15.40 | 15.30 | 15.40 | 15.28 | - |
04 mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.58 | - |
01 mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.38 | - |
29 feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.38 | - |
28 feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.58 | - |
27 feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.38 | - |
26 feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.58 | - |
23 feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.78 | - |
22 feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.68 | - |
21 feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.58 | - |
20 feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.68 | - |
19 feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.68 | - |
16 feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.08 | - |
15 feb 2024 | 15.90 | 16.20 | 15.90 | 16.20 | 16.08 | - |
14 feb 2024 | 15.70 | 15.80 | 15.70 | 15.80 | 15.68 | - |
13 feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.98 | - |
*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. |