Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | - | - | - | - | - | - |
17 abr 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
16 abr 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
15 abr 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
12 abr 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
11 abr 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
10 abr 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
09 abr 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
08 abr 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
05 abr 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
04 abr 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
03 abr 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
02 abr 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
01 abr 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
28 mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
27 mar 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
26 mar 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
25 mar 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
22 mar 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
21 mar 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
20 mar 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
19 mar 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
18 mar 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
15 mar 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
14 mar 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
13 mar 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
12 mar 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
11 mar 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
08 mar 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
07 mar 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
06 mar 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
05 mar 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
04 mar 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
01 mar 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
29 feb 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
28 feb 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
27 feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
26 feb 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
23 feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
22 feb 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
21 feb 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
20 feb 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
16 feb 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
15 feb 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
14 feb 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
13 feb 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
12 feb 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
09 feb 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
08 feb 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
07 feb 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
06 feb 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
05 feb 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
02 feb 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
01 feb 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
31 ene 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
31 ene 2024 | 0.045 Dividendo | |||||
30 ene 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.14 | - |
29 ene 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.12 | - |
26 ene 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.06 | - |
25 ene 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.07 | - |
24 ene 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.02 | - |
23 ene 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.05 | - |
22 ene 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.08 | - |
19 ene 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.04 | - |
18 ene 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.04 | - |
17 ene 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.07 | - |
16 ene 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.12 | - |
12 ene 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.21 | - |
11 ene 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.18 | - |
10 ene 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.12 | - |
09 ene 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.13 | - |
08 ene 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.14 | - |
05 ene 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.10 | - |
04 ene 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.14 | - |
03 ene 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.21 | - |
02 ene 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.19 | - |
29 dic 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.25 | - |
29 dic 2023 | 0.052 Dividendo | |||||
28 dic 2023 | 16.33 | 16.33 | 16.33 | 16.33 | 16.23 | - |
27 dic 2023 | 16.38 | 16.38 | 16.38 | 16.38 | 16.28 | - |
26 dic 2023 | 16.28 | 16.28 | 16.28 | 16.28 | 16.18 | - |
22 dic 2023 | 16.27 | 16.27 | 16.27 | 16.27 | 16.17 | - |
21 dic 2023 | 16.28 | 16.28 | 16.28 | 16.28 | 16.18 | - |
20 dic 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.20 | - |
19 dic 2023 | 16.24 | 16.24 | 16.24 | 16.24 | 16.14 | - |
18 dic 2023 | 16.22 | 16.22 | 16.22 | 16.22 | 16.12 | - |
15 dic 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.15 | - |
14 dic 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 16.16 | - |
13 dic 2023 | 16.12 | 16.12 | 16.12 | 16.12 | 16.02 | - |
12 dic 2023 | 15.92 | 15.92 | 15.92 | 15.92 | 15.83 | - |
11 dic 2023 | 15.89 | 15.89 | 15.89 | 15.89 | 15.80 | - |
08 dic 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.81 | - |
07 dic 2023 | 15.99 | 15.99 | 15.99 | 15.99 | 15.89 | - |
06 dic 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 15.91 | - |
05 dic 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.85 | - |
04 dic 2023 | 15.85 | 15.85 | 15.85 | 15.85 | 15.76 | - |
01 dic 2023 | 15.89 | 15.89 | 15.89 | 15.89 | 15.80 | - |
30 nov 2023 | 15.76 | 15.76 | 15.76 | 15.76 | 15.67 | - |
30 nov 2023 | 0.056 Dividendo | |||||
29 nov 2023 | 15.83 | 15.83 | 15.83 | 15.83 | 15.68 | - |
*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. |