Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | - | - | - | - | - | - |
27 jun 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
26 jun 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
25 jun 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
24 jun 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
21 jun 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
20 jun 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
18 jun 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
17 jun 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
14 jun 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
13 jun 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
12 jun 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
11 jun 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
10 jun 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
07 jun 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
06 jun 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
05 jun 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
04 jun 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
03 jun 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
31 may 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
30 may 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
29 may 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
28 may 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
24 may 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
23 may 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
22 may 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
21 may 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
20 may 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
17 may 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
16 may 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
15 may 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
14 may 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
13 may 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
10 may 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
09 may 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
08 may 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
07 may 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
06 may 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
03 may 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
02 may 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
01 may 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
30 abr 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
29 abr 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
26 abr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
25 abr 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
24 abr 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
23 abr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
22 abr 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
19 abr 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
18 abr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
17 abr 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
16 abr 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
15 abr 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
12 abr 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
11 abr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
10 abr 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
09 abr 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
08 abr 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
05 abr 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
04 abr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
03 abr 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
02 abr 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
01 abr 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
28 mar 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
28 mar 2024 | 0.048 Dividendo | |||||
27 mar 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.36 | - |
26 mar 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.29 | - |
25 mar 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.29 | - |
22 mar 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.32 | - |
21 mar 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.32 | - |
20 mar 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.28 | - |
19 mar 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.19 | - |
18 mar 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.13 | - |
15 mar 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.11 | - |
14 mar 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.16 | - |
13 mar 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.23 | - |
12 mar 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.24 | - |
11 mar 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.17 | - |
08 mar 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.21 | - |
07 mar 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.24 | - |
06 mar 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.14 | - |
05 mar 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.08 | - |
04 mar 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.11 | - |
01 mar 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.12 | - |
29 feb 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.02 | - |
28 feb 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 14.98 | - |
27 feb 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.99 | - |
26 feb 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 14.98 | - |
23 feb 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.01 | - |
22 feb 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 14.98 | - |
21 feb 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.84 | - |
20 feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.85 | - |
16 feb 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.87 | - |
15 feb 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.92 | - |
14 feb 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.84 | - |
13 feb 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.73 | - |
12 feb 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.91 | - |
09 feb 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.89 | - |
08 feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.85 | - |
07 feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.85 | - |
*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. |