Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | - | - | - | - | - | - |
20 may 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
17 may 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
16 may 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
15 may 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
14 may 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
13 may 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
10 may 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
09 may 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
08 may 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
07 may 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
06 may 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
03 may 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
02 may 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
01 may 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
30 abr 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
29 abr 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
26 abr 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
25 abr 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
24 abr 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
23 abr 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
22 abr 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
19 abr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
18 abr 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
17 abr 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
16 abr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
15 abr 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
12 abr 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
11 abr 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
10 abr 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
09 abr 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
08 abr 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
05 abr 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
04 abr 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
03 abr 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
02 abr 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
01 abr 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
28 mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
27 mar 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
26 mar 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
25 mar 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
22 mar 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
21 mar 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
20 mar 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
19 mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
18 mar 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
15 mar 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
14 mar 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
13 mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
12 mar 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
11 mar 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
08 mar 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
07 mar 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
06 mar 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
05 mar 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
04 mar 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
01 mar 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
29 feb 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
28 feb 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
27 feb 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
26 feb 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
23 feb 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
22 feb 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
21 feb 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
20 feb 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
16 feb 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
15 feb 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
14 feb 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
13 feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
12 feb 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
09 feb 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
08 feb 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
07 feb 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
06 feb 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
05 feb 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
02 feb 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
01 feb 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
31 ene 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
30 ene 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
29 ene 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
26 ene 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
25 ene 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
24 ene 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
23 ene 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
22 ene 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
19 ene 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
18 ene 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
17 ene 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
16 ene 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
12 ene 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
11 ene 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
10 ene 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
09 ene 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
08 ene 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
05 ene 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
04 ene 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
03 ene 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
02 ene 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
29 dic 2023 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
28 dic 2023 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
*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. |