Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 13.56 | 13.56 | 13.24 | 13.25 | 13.25 | - |
04 jul 2024 | 13.42 | 13.57 | 13.42 | 13.52 | 13.52 | - |
03 jul 2024 | 13.41 | 13.52 | 13.41 | 13.43 | 13.43 | - |
02 jul 2024 | 13.57 | 13.57 | 13.32 | 13.32 | 13.32 | - |
01 jul 2024 | 13.94 | 13.94 | 13.60 | 13.60 | 13.60 | - |
28 jun 2024 | 13.60 | 13.78 | 13.60 | 13.73 | 13.73 | - |
27 jun 2024 | 13.55 | 13.65 | 13.55 | 13.64 | 13.64 | - |
26 jun 2024 | 13.78 | 13.78 | 13.52 | 13.52 | 13.52 | - |
25 jun 2024 | 13.83 | 13.83 | 13.67 | 13.67 | 13.67 | - |
24 jun 2024 | 13.74 | 13.86 | 13.74 | 13.84 | 13.84 | - |
21 jun 2024 | 13.88 | 13.88 | 13.73 | 13.74 | 13.74 | - |
20 jun 2024 | 13.74 | 13.89 | 13.74 | 13.89 | 13.89 | - |
19 jun 2024 | 13.73 | 13.81 | 13.71 | 13.71 | 13.71 | - |
18 jun 2024 | 13.79 | 13.79 | 13.70 | 13.72 | 13.72 | - |
17 jun 2024 | 13.73 | 13.73 | 13.56 | 13.68 | 13.68 | - |
14 jun 2024 | 13.85 | 13.87 | 13.62 | 13.69 | 13.69 | - |
13 jun 2024 | 13.76 | 13.80 | 13.70 | 13.80 | 13.80 | - |
12 jun 2024 | 13.57 | 13.84 | 13.57 | 13.77 | 13.77 | - |
11 jun 2024 | 13.74 | 13.74 | 13.50 | 13.50 | 13.50 | - |
10 jun 2024 | 13.62 | 13.77 | 13.62 | 13.77 | 13.77 | - |
07 jun 2024 | 13.86 | 13.86 | 13.72 | 13.72 | 13.72 | - |
06 jun 2024 | 13.82 | 13.87 | 13.82 | 13.87 | 13.87 | - |
05 jun 2024 | 13.93 | 13.98 | 13.76 | 13.79 | 13.79 | - |
04 jun 2024 | 13.94 | 14.01 | 13.85 | 13.85 | 13.85 | - |
03 jun 2024 | 14.17 | 14.19 | 13.89 | 13.89 | 13.89 | - |
31 may 2024 | 13.79 | 14.03 | 13.79 | 14.03 | 14.03 | - |
30 may 2024 | 13.54 | 13.76 | 13.54 | 13.76 | 13.76 | - |
29 may 2024 | 13.89 | 13.89 | 13.59 | 13.59 | 13.59 | - |
28 may 2024 | 13.69 | 13.94 | 13.69 | 13.89 | 13.89 | - |
27 may 2024 | 13.73 | 13.83 | 13.73 | 13.74 | 13.74 | - |
24 may 2024 | 13.81 | 13.81 | 13.70 | 13.73 | 13.73 | - |
23 may 2024 | 14.11 | 14.11 | 13.91 | 13.91 | 13.91 | - |
22 may 2024 | 14.54 | 14.54 | 14.15 | 14.15 | 14.15 | - |
21 may 2024 | 14.43 | 14.55 | 14.43 | 14.53 | 14.53 | - |
20 may 2024 | 14.29 | 14.45 | 14.29 | 14.43 | 14.43 | - |
17 may 2024 | 14.19 | 14.27 | 14.11 | 14.27 | 14.27 | - |
16 may 2024 | 14.43 | 14.43 | 14.24 | 14.24 | 14.24 | - |
15 may 2024 | 14.34 | 14.55 | 14.34 | 14.40 | 14.40 | - |
14 may 2024 | 14.00 | 14.35 | 14.00 | 14.35 | 14.35 | - |
13 may 2024 | 14.13 | 14.13 | 14.01 | 14.04 | 14.04 | - |
10 may 2024 | 14.06 | 14.20 | 14.04 | 14.10 | 14.10 | - |
09 may 2024 | 13.76 | 14.03 | 13.73 | 14.03 | 14.03 | - |
08 may 2024 | 14.07 | 14.07 | 13.76 | 13.76 | 13.76 | - |
07 may 2024 | 13.91 | 14.09 | 13.89 | 14.06 | 14.06 | - |
06 may 2024 | 13.90 | 13.93 | 13.88 | 13.92 | 13.92 | - |
03 may 2024 | 13.91 | 13.98 | 13.90 | 13.90 | 13.90 | - |
02 may 2024 | 13.55 | 13.98 | 13.55 | 13.90 | 13.90 | - |
30 abr 2024 | 13.67 | 13.71 | 13.60 | 13.60 | 13.60 | - |
29 abr 2024 | 13.56 | 13.73 | 13.56 | 13.67 | 13.67 | - |
26 abr 2024 | 13.59 | 13.65 | 13.22 | 13.49 | 13.49 | - |
25 abr 2024 | 13.27 | 13.54 | 13.27 | 13.52 | 13.52 | - |
24 abr 2024 | 13.35 | 13.35 | 13.27 | 13.30 | 13.30 | - |
23 abr 2024 | 13.30 | 13.39 | 13.30 | 13.31 | 13.31 | - |
22 abr 2024 | 13.16 | 13.35 | 13.16 | 13.28 | 13.28 | - |
19 abr 2024 | 12.82 | 13.10 | 12.82 | 13.09 | 13.09 | - |
18 abr 2024 | 13.04 | 13.04 | 12.94 | 12.94 | 12.94 | - |
17 abr 2024 | 13.06 | 13.13 | 12.92 | 12.92 | 12.92 | - |
16 abr 2024 | 13.22 | 13.37 | 13.19 | 13.31 | 13.31 | 50 |
15 abr 2024 | 13.39 | 13.46 | 13.34 | 13.34 | 13.34 | - |
12 abr 2024 | 13.68 | 13.73 | 13.31 | 13.31 | 13.31 | - |
11 abr 2024 | 13.72 | 13.81 | 13.63 | 13.64 | 13.64 | - |
10 abr 2024 | 13.85 | 13.93 | 13.73 | 13.73 | 13.73 | - |
09 abr 2024 | 13.73 | 13.81 | 13.73 | 13.77 | 13.77 | - |
08 abr 2024 | 13.76 | 13.77 | 13.70 | 13.77 | 13.77 | - |
05 abr 2024 | 13.60 | 13.74 | 13.60 | 13.74 | 13.74 | - |
04 abr 2024 | 13.81 | 13.94 | 13.65 | 13.77 | 13.77 | - |
03 abr 2024 | 13.83 | 13.94 | 13.83 | 13.86 | 13.86 | - |
02 abr 2024 | 14.16 | 14.16 | 13.84 | 13.84 | 13.84 | - |
28 mar 2024 | 14.12 | 14.25 | 14.06 | 14.16 | 14.16 | - |
27 mar 2024 | 14.23 | 14.48 | 14.13 | 14.13 | 14.13 | - |
26 mar 2024 | 13.90 | 14.24 | 13.90 | 14.24 | 14.24 | - |
25 mar 2024 | 13.89 | 14.01 | 13.89 | 13.91 | 13.91 | - |
25 mar 2024 | 2.75 Dividendo | |||||
22 mar 2024 | 14.05 | 14.19 | 13.93 | 14.19 | 11.44 | - |
21 mar 2024 | 13.86 | 14.22 | 13.79 | 14.14 | 11.39 | - |
20 mar 2024 | 13.43 | 13.74 | 13.43 | 13.74 | 11.08 | - |
19 mar 2024 | 13.31 | 13.47 | 13.27 | 13.47 | 10.86 | - |
18 mar 2024 | 13.40 | 13.50 | 13.32 | 13.32 | 10.74 | - |
15 mar 2024 | 13.43 | 13.64 | 13.35 | 13.35 | 10.77 | - |
14 mar 2024 | 13.57 | 13.80 | 13.44 | 13.44 | 10.83 | - |
13 mar 2024 | 13.28 | 13.57 | 13.19 | 13.57 | 10.94 | - |
12 mar 2024 | 13.10 | 13.32 | 13.10 | 13.26 | 10.69 | - |
11 mar 2024 | 12.86 | 13.04 | 12.86 | 13.04 | 10.51 | - |
08 mar 2024 | 12.85 | 12.90 | 12.76 | 12.89 | 10.39 | - |
07 mar 2024 | 12.55 | 12.90 | 12.48 | 12.84 | 10.35 | - |
06 mar 2024 | 12.60 | 12.69 | 12.60 | 12.60 | 10.16 | - |
05 mar 2024 | 12.73 | 12.73 | 12.55 | 12.60 | 10.16 | - |
04 mar 2024 | 13.04 | 13.04 | 12.64 | 12.76 | 10.29 | - |
01 mar 2024 | 13.14 | 13.14 | 13.06 | 13.06 | 10.53 | - |
29 feb 2024 | 12.91 | 13.11 | 12.91 | 13.11 | 10.57 | - |
28 feb 2024 | 12.90 | 13.03 | 12.90 | 12.99 | 10.48 | - |
27 feb 2024 | 12.42 | 12.90 | 12.42 | 12.90 | 10.40 | - |
26 feb 2024 | 12.56 | 12.61 | 12.44 | 12.44 | 10.03 | - |
23 feb 2024 | 12.56 | 12.69 | 12.56 | 12.59 | 10.15 | - |
22 feb 2024 | 12.78 | 12.84 | 12.55 | 12.55 | 10.11 | - |
21 feb 2024 | 12.67 | 12.69 | 12.63 | 12.68 | 10.22 | - |
20 feb 2024 | 12.60 | 12.70 | 12.52 | 12.65 | 10.20 | - |
19 feb 2024 | 12.35 | 12.62 | 12.35 | 12.62 | 10.17 | - |
16 feb 2024 | 12.33 | 12.46 | 12.33 | 12.37 | 9.97 | - |
15 feb 2024 | 12.02 | 12.32 | 12.02 | 12.30 | 9.92 | - |
*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. |