Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
22 may 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 200 |
21 may 2024 | 12.95 | 12.95 | 12.56 | 12.56 | 12.56 | 56,400 |
20 may 2024 | 13.16 | 13.16 | 12.88 | 13.04 | 13.04 | 54,100 |
17 may 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 200 |
16 may 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 300 |
15 may 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 700 |
14 may 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
13 may 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 500 |
10 may 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
09 may 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 10,200 |
08 may 2024 | 13.68 | 13.68 | 13.26 | 13.61 | 13.61 | 9,800 |
07 may 2024 | 14.64 | 14.79 | 14.64 | 14.79 | 14.79 | 15,900 |
06 may 2024 | 15.08 | 15.24 | 14.52 | 15.24 | 15.24 | 2,000 |
03 may 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 300 |
02 may 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
01 may 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1,800 |
30 abr 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 1,600 |
29 abr 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
26 abr 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 200 |
25 abr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
24 abr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 5,900 |
23 abr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
22 abr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
19 abr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
18 abr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
17 abr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
16 abr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 6,100 |
15 abr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
12 abr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 300 |
11 abr 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
10 abr 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
09 abr 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
08 abr 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
05 abr 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
04 abr 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 200 |
03 abr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 400 |
02 abr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
01 abr 2024 | 16.46 | 16.46 | 16.00 | 16.00 | 16.00 | 600 |
28 mar 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 400 |
28 mar 2024 | 0.165 Dividendo | |||||
27 mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.04 | - |
26 mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.04 | - |
25 mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.04 | - |
22 mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.04 | 900 |
21 mar 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.21 | 200 |
20 mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.82 | - |
19 mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.82 | - |
18 mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.82 | 800 |
15 mar 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 16.85 | - |
14 mar 2024 | 16.91 | 17.01 | 16.91 | 17.01 | 16.85 | 700 |
13 mar 2024 | 17.17 | 17.18 | 17.17 | 17.18 | 17.02 | 700 |
12 mar 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.70 | - |
11 mar 2024 | 16.60 | 16.87 | 16.60 | 16.87 | 16.70 | 2,600 |
08 mar 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.18 | 26,600 |
07 mar 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.18 | - |
06 mar 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.18 | - |
05 mar 2024 | 16.84 | 16.84 | 16.34 | 16.34 | 16.18 | 200 |
04 mar 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.50 | 2,000 |
01 mar 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.23 | - |
29 feb 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.23 | - |
28 feb 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.23 | 100 |
27 feb 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.18 | - |
26 feb 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.18 | - |
23 feb 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.18 | 200 |
22 feb 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.05 | - |
21 feb 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.05 | - |
20 feb 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.05 | 100 |
16 feb 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.53 | 2,400 |
15 feb 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.53 | - |
14 feb 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.53 | 400 |
13 feb 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.35 | - |
12 feb 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.35 | 400 |
09 feb 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.69 | 800 |
08 feb 2024 | 17.88 | 18.01 | 17.87 | 17.87 | 17.69 | 8,100 |
07 feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.48 | 100 |
06 feb 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.45 | - |
05 feb 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.45 | 700 |
02 feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.83 | 1,000 |
01 feb 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 16.90 | 200 |
31 ene 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.04 | 1,100 |
30 ene 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 16.92 | 900 |
29 ene 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.92 | - |
26 ene 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.92 | 100 |
25 ene 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.92 | - |
24 ene 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.92 | - |
23 ene 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.92 | 100 |
22 ene 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.64 | 600 |
19 ene 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.35 | 400 |
18 ene 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.16 | - |
17 ene 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.16 | - |
16 ene 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.16 | 100 |
12 ene 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.54 | - |
11 ene 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.54 | 300 |
10 ene 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.38 | - |
09 ene 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.38 | - |
08 ene 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.38 | 400 |
05 ene 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.16 | 100 |
04 ene 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 18.99 | 200 |
03 ene 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.10 | 200 |
02 ene 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.05 | 400 |
*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. |