Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jun 2024 | 12.08 | 12.10 | 12.06 | 12.10 | 12.10 | 1,700 |
04 jun 2024 | 11.94 | 12.03 | 11.94 | 12.01 | 12.01 | - |
03 jun 2024 | 12.02 | 12.03 | 11.93 | 11.93 | 11.93 | - |
31 may 2024 | 12.02 | 12.02 | 11.81 | 11.88 | 11.88 | - |
30 may 2024 | 12.31 | 12.31 | 11.98 | 11.98 | 11.98 | - |
30 may 2024 | 0.0695 Dividendo | |||||
29 may 2024 | 12.35 | 12.57 | 12.35 | 12.41 | 12.34 | - |
28 may 2024 | 12.37 | 12.41 | 12.32 | 12.39 | 12.32 | - |
27 may 2024 | 12.45 | 12.46 | 12.31 | 12.37 | 12.30 | - |
24 may 2024 | 12.56 | 12.56 | 12.43 | 12.45 | 12.39 | - |
23 may 2024 | 12.70 | 12.70 | 12.60 | 12.66 | 12.59 | - |
22 may 2024 | 12.44 | 12.66 | 12.44 | 12.66 | 12.59 | - |
21 may 2024 | 12.57 | 12.60 | 12.41 | 12.41 | 12.35 | - |
20 may 2024 | 12.86 | 12.86 | 12.52 | 12.56 | 12.49 | - |
17 may 2024 | 12.74 | 12.85 | 12.73 | 12.85 | 12.78 | - |
16 may 2024 | 13.57 | 13.57 | 12.40 | 12.73 | 12.66 | - |
15 may 2024 | 13.90 | 13.93 | 13.86 | 13.93 | 13.85 | - |
14 may 2024 | 13.86 | 13.87 | 13.81 | 13.84 | 13.76 | - |
13 may 2024 | 13.93 | 13.93 | 13.84 | 13.86 | 13.79 | - |
10 may 2024 | 13.97 | 13.97 | 13.86 | 13.89 | 13.81 | - |
09 may 2024 | 13.89 | 13.94 | 13.86 | 13.94 | 13.86 | - |
08 may 2024 | 13.83 | 13.94 | 13.82 | 13.89 | 13.81 | - |
07 may 2024 | 13.87 | 13.87 | 13.80 | 13.85 | 13.78 | - |
06 may 2024 | 13.74 | 13.88 | 13.74 | 13.85 | 13.77 | - |
03 may 2024 | 13.53 | 13.73 | 13.53 | 13.73 | 13.66 | - |
02 may 2024 | 13.41 | 13.53 | 13.41 | 13.50 | 13.42 | - |
30 abr 2024 | 13.59 | 13.64 | 13.50 | 13.58 | 13.50 | - |
29 abr 2024 | 13.74 | 13.74 | 13.58 | 13.58 | 13.50 | - |
26 abr 2024 | 13.21 | 13.69 | 13.21 | 13.69 | 13.62 | - |
25 abr 2024 | 13.52 | 13.52 | 13.47 | 13.52 | 13.45 | - |
24 abr 2024 | 13.53 | 13.66 | 13.52 | 13.52 | 13.44 | - |
23 abr 2024 | 13.29 | 13.44 | 13.29 | 13.44 | 13.36 | - |
22 abr 2024 | 13.20 | 13.29 | 13.20 | 13.23 | 13.15 | - |
19 abr 2024 | 13.07 | 13.27 | 13.07 | 13.16 | 13.09 | - |
18 abr 2024 | 13.18 | 13.26 | 13.18 | 13.20 | 13.13 | - |
17 abr 2024 | 13.45 | 13.60 | 13.37 | 13.37 | 13.30 | - |
16 abr 2024 | 13.56 | 13.61 | 13.45 | 13.53 | 13.46 | - |
15 abr 2024 | 13.70 | 13.87 | 13.70 | 13.70 | 13.62 | - |
12 abr 2024 | 13.95 | 14.07 | 13.67 | 13.67 | 13.59 | - |
11 abr 2024 | 14.09 | 14.09 | 13.85 | 14.06 | 13.99 | - |
10 abr 2024 | 14.18 | 14.18 | 14.06 | 14.11 | 14.03 | - |
09 abr 2024 | 14.08 | 14.12 | 14.06 | 14.09 | 14.01 | - |
08 abr 2024 | 14.39 | 14.39 | 14.11 | 14.11 | 14.03 | - |
05 abr 2024 | 14.32 | 14.50 | 14.31 | 14.50 | 14.42 | - |
04 abr 2024 | 14.52 | 14.52 | 14.40 | 14.48 | 14.40 | - |
03 abr 2024 | 14.53 | 14.55 | 14.44 | 14.52 | 14.43 | - |
02 abr 2024 | 14.76 | 14.76 | 14.53 | 14.55 | 14.47 | - |
28 mar 2024 | 14.76 | 14.78 | 14.60 | 14.76 | 14.68 | - |
27 mar 2024 | 14.84 | 14.88 | 14.68 | 14.72 | 14.64 | - |
26 mar 2024 | 14.76 | 14.88 | 14.76 | 14.88 | 14.80 | - |
25 mar 2024 | 14.68 | 14.84 | 14.68 | 14.74 | 14.66 | - |
22 mar 2024 | 14.62 | 14.66 | 14.60 | 14.66 | 14.58 | - |
21 mar 2024 | 14.50 | 14.68 | 14.36 | 14.68 | 14.60 | - |
20 mar 2024 | 14.20 | 14.36 | 14.20 | 14.34 | 14.26 | - |
19 mar 2024 | 14.22 | 14.26 | 14.20 | 14.26 | 14.18 | - |
18 mar 2024 | 14.32 | 14.32 | 14.24 | 14.26 | 14.18 | - |
15 mar 2024 | 14.34 | 14.48 | 14.26 | 14.26 | 14.18 | - |
14 mar 2024 | 14.38 | 14.38 | 14.26 | 14.28 | 14.20 | - |
13 mar 2024 | 14.68 | 14.68 | 14.38 | 14.38 | 14.30 | - |
12 mar 2024 | 14.44 | 14.64 | 14.44 | 14.64 | 14.56 | - |
11 mar 2024 | 14.54 | 14.54 | 14.38 | 14.38 | 14.30 | - |
08 mar 2024 | 14.66 | 14.68 | 14.54 | 14.54 | 14.46 | - |
07 mar 2024 | 14.48 | 14.66 | 14.48 | 14.66 | 14.58 | - |
06 mar 2024 | 14.38 | 14.52 | 14.38 | 14.52 | 14.44 | - |
05 mar 2024 | 14.54 | 14.58 | 14.38 | 14.40 | 14.32 | - |
04 mar 2024 | 14.48 | 14.58 | 14.48 | 14.58 | 14.50 | - |
01 mar 2024 | 14.58 | 14.58 | 14.40 | 14.44 | 14.36 | - |
29 feb 2024 | 14.22 | 14.56 | 14.22 | 14.54 | 14.46 | - |
28 feb 2024 | 14.10 | 14.28 | 14.10 | 14.16 | 14.08 | - |
27 feb 2024 | 14.10 | 14.10 | 14.04 | 14.08 | 14.00 | - |
26 feb 2024 | 14.14 | 14.22 | 14.08 | 14.08 | 14.00 | - |
23 feb 2024 | 14.26 | 14.26 | 14.14 | 14.16 | 14.08 | - |
22 feb 2024 | 13.88 | 14.20 | 13.88 | 14.20 | 14.12 | - |
21 feb 2024 | 13.68 | 13.70 | 13.68 | 13.68 | 13.60 | - |
20 feb 2024 | 13.80 | 13.80 | 13.52 | 13.64 | 13.56 | - |
19 feb 2024 | 13.70 | 13.82 | 13.70 | 13.82 | 13.74 | - |
16 feb 2024 | 13.66 | 13.70 | 13.56 | 13.70 | 13.62 | - |
15 feb 2024 | 13.70 | 13.72 | 13.52 | 13.62 | 13.54 | - |
14 feb 2024 | 13.46 | 13.66 | 13.46 | 13.62 | 13.54 | - |
13 feb 2024 | 13.70 | 13.70 | 13.38 | 13.48 | 13.40 | - |
12 feb 2024 | 13.92 | 13.92 | 13.72 | 13.72 | 13.64 | - |
09 feb 2024 | 13.66 | 13.94 | 13.66 | 13.88 | 13.80 | - |
08 feb 2024 | 13.64 | 13.76 | 13.64 | 13.66 | 13.58 | - |
07 feb 2024 | 13.52 | 13.62 | 13.50 | 13.62 | 13.54 | - |
06 feb 2024 | 13.52 | 13.52 | 13.46 | 13.50 | 13.42 | - |
05 feb 2024 | 13.68 | 13.68 | 13.42 | 13.42 | 13.34 | - |
02 feb 2024 | 13.86 | 13.86 | 13.64 | 13.64 | 13.56 | - |
01 feb 2024 | 13.72 | 13.84 | 13.72 | 13.74 | 13.66 | - |
31 ene 2024 | 13.96 | 13.96 | 13.76 | 13.76 | 13.68 | - |
30 ene 2024 | 13.84 | 13.92 | 13.84 | 13.86 | 13.78 | - |
29 ene 2024 | 13.76 | 13.84 | 13.72 | 13.76 | 13.68 | - |
26 ene 2024 | 13.58 | 13.80 | 13.58 | 13.72 | 13.64 | - |
25 ene 2024 | 13.48 | 13.54 | 13.46 | 13.50 | 13.42 | - |
24 ene 2024 | 13.60 | 13.60 | 13.44 | 13.44 | 13.36 | - |
23 ene 2024 | 13.54 | 13.54 | 13.36 | 13.42 | 13.34 | - |
22 ene 2024 | 13.40 | 13.42 | 13.24 | 13.42 | 13.34 | - |
19 ene 2024 | 13.58 | 13.58 | 13.40 | 13.42 | 13.34 | - |
18 ene 2024 | 13.28 | 13.50 | 13.28 | 13.50 | 13.42 | - |
17 ene 2024 | 13.26 | 13.40 | 13.26 | 13.38 | 13.31 | - |
16 ene 2024 | 13.38 | 13.42 | 13.34 | 13.36 | 13.29 | - |
*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. |