Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 200 |
03 jul 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
02 jul 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
01 jul 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
28 jun 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
27 jun 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
26 jun 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
25 jun 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
24 jun 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
21 jun 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
20 jun 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
19 jun 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
18 jun 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
17 jun 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
14 jun 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
13 jun 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
12 jun 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
11 jun 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
10 jun 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
07 jun 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
06 jun 2024 | 16.06 | 16.06 | 16.00 | 16.00 | 16.00 | 200 |
05 jun 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
04 jun 2024 | 16.35 | 16.35 | 16.23 | 16.23 | 16.23 | 625 |
03 jun 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
31 may 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
30 may 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
29 may 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
28 may 2024 | 16.77 | 16.91 | 16.77 | 16.91 | 16.91 | 610 |
27 may 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
24 may 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
23 may 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
22 may 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
21 may 2024 | 16.67 | 16.82 | 16.67 | 16.82 | 16.82 | 300 |
20 may 2024 | 16.97 | 16.97 | 16.83 | 16.83 | 16.83 | - |
17 may 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
16 may 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
16 may 2024 | 1.5 Dividendo | |||||
15 may 2024 | 16.87 | 17.18 | 16.87 | 17.10 | 15.60 | 722 |
14 may 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 15.33 | - |
13 may 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 15.22 | - |
10 may 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 15.12 | - |
09 may 2024 | 16.47 | 16.56 | 16.47 | 16.56 | 15.10 | - |
08 may 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 15.16 | - |
07 may 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 14.89 | - |
06 may 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 15.02 | - |
03 may 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 14.82 | - |
02 may 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.05 | - |
30 abr 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 14.93 | - |
29 abr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 14.87 | - |
26 abr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 14.68 | - |
25 abr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 14.56 | - |
24 abr 2024 | 16.20 | 16.20 | 15.96 | 15.96 | 14.56 | 1,650 |
23 abr 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 14.77 | - |
22 abr 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 14.28 | - |
19 abr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 14.19 | - |
18 abr 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 14.25 | - |
17 abr 2024 | 15.85 | 15.96 | 15.85 | 15.96 | 14.56 | 315 |
16 abr 2024 | 16.17 | 16.20 | 16.17 | 16.20 | 14.78 | 49 |
15 abr 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 15.03 | - |
12 abr 2024 | 16.62 | 16.62 | 16.47 | 16.47 | 15.02 | 151 |
11 abr 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 15.37 | - |
10 abr 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 15.30 | 15 |
09 abr 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 15.15 | - |
08 abr 2024 | 16.71 | 16.87 | 16.71 | 16.87 | 15.39 | 150 |
05 abr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 15.10 | - |
04 abr 2024 | 16.58 | 16.70 | 16.58 | 16.70 | 15.24 | 224 |
03 abr 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 15.26 | - |
02 abr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 15.33 | - |
28 mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 15.47 | - |
27 mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 15.24 | - |
26 mar 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 15.58 | - |
25 mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 15.79 | - |
22 mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 15.51 | - |
21 mar 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 15.91 | - |
20 mar 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 15.65 | - |
19 mar 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 15.55 | - |
18 mar 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 15.56 | - |
15 mar 2024 | 17.17 | 17.25 | 17.17 | 17.25 | 15.73 | 30 |
14 mar 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 15.86 | - |
13 mar 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 15.66 | - |
12 mar 2024 | 17.54 | 17.54 | 17.15 | 17.15 | 15.65 | 400 |
11 mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 16.24 | - |
08 mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 16.19 | - |
07 mar 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 16.10 | - |
06 mar 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 16.46 | - |
05 mar 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 16.13 | - |
04 mar 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 16.49 | - |
01 mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 16.24 | - |
29 feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 16.20 | - |
28 feb 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 15.86 | - |
27 feb 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 15.85 | - |
26 feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 15.97 | - |
23 feb 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 15.97 | - |
23 feb 2024 | 1.9 Dividendo | |||||
22 feb 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 14.56 | - |
21 feb 2024 | 17.73 | 17.85 | 17.73 | 17.85 | 14.55 | 400 |
20 feb 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 14.40 | - |
19 feb 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 14.42 | - |
16 feb 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 14.36 | - |
15 feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 14.02 | - |
*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. |