Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
16 may 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
15 may 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
14 may 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
13 may 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
10 may 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
09 may 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
08 may 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
07 may 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
06 may 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
03 may 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
02 may 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
01 may 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
30 abr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
29 abr 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
26 abr 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
25 abr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
24 abr 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
23 abr 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
22 abr 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
19 abr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
18 abr 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
17 abr 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
16 abr 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
15 abr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
12 abr 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
11 abr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
10 abr 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
09 abr 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
08 abr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
05 abr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
04 abr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
03 abr 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
02 abr 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
01 abr 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
28 mar 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
27 mar 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
26 mar 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
25 mar 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
22 mar 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
21 mar 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
20 mar 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
19 mar 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
18 mar 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
15 mar 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
14 mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
13 mar 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
12 mar 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
11 mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
08 mar 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
07 mar 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
06 mar 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
05 mar 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
04 mar 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
01 mar 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
29 feb 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
28 feb 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
27 feb 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
26 feb 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
23 feb 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
22 feb 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
21 feb 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
20 feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
16 feb 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
15 feb 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
14 feb 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
13 feb 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
12 feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
09 feb 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
08 feb 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
07 feb 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
06 feb 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
05 feb 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
02 feb 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
01 feb 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
31 ene 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
30 ene 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
29 ene 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
26 ene 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
25 ene 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
24 ene 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
23 ene 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
22 ene 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
19 ene 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
18 ene 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
17 ene 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
16 ene 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
12 ene 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
11 ene 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
10 ene 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
09 ene 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
08 ene 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
05 ene 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
04 ene 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
03 ene 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
02 ene 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
29 dic 2023 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
28 dic 2023 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
27 dic 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
26 dic 2023 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
*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. |