Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
04 jul 2024 | 16.58 | 16.76 | 16.58 | 16.76 | 16.76 | - |
03 jul 2024 | 16.36 | 16.41 | 16.35 | 16.41 | 16.41 | - |
02 jul 2024 | 16.50 | 16.50 | 16.33 | 16.33 | 16.33 | - |
01 jul 2024 | 16.99 | 16.99 | 16.72 | 16.72 | 16.72 | - |
28 jun 2024 | 16.67 | 16.80 | 16.67 | 16.75 | 16.75 | - |
27 jun 2024 | 16.98 | 16.98 | 16.69 | 16.69 | 16.69 | - |
26 jun 2024 | 17.25 | 17.25 | 17.13 | 17.13 | 17.13 | - |
25 jun 2024 | 17.28 | 17.43 | 17.20 | 17.20 | 17.20 | - |
24 jun 2024 | 17.42 | 17.42 | 17.25 | 17.36 | 17.36 | - |
21 jun 2024 | 17.42 | 17.42 | 17.28 | 17.28 | 17.28 | - |
20 jun 2024 | 17.12 | 17.25 | 17.12 | 17.25 | 17.25 | - |
19 jun 2024 | 17.20 | 17.34 | 17.20 | 17.28 | 17.28 | - |
18 jun 2024 | 16.92 | 17.07 | 16.92 | 17.06 | 17.06 | - |
17 jun 2024 | 16.55 | 17.04 | 16.55 | 16.80 | 16.80 | - |
14 jun 2024 | 16.74 | 16.93 | 16.63 | 16.79 | 16.79 | - |
13 jun 2024 | 16.70 | 16.92 | 16.70 | 16.92 | 16.92 | - |
12 jun 2024 | 16.48 | 16.59 | 16.48 | 16.59 | 16.59 | - |
11 jun 2024 | 16.09 | 16.31 | 16.09 | 16.30 | 16.30 | - |
10 jun 2024 | 15.93 | 15.95 | 15.93 | 15.95 | 15.95 | - |
07 jun 2024 | 16.44 | 16.56 | 16.44 | 16.56 | 16.56 | - |
06 jun 2024 | 16.42 | 16.51 | 16.42 | 16.51 | 16.51 | - |
05 jun 2024 | 16.30 | 16.47 | 16.30 | 16.40 | 16.40 | - |
04 jun 2024 | 16.34 | 16.34 | 16.19 | 16.23 | 16.23 | - |
03 jun 2024 | 16.33 | 16.54 | 16.33 | 16.43 | 16.43 | - |
31 may 2024 | 16.34 | 16.34 | 16.15 | 16.23 | 16.23 | - |
30 may 2024 | 16.07 | 16.38 | 16.07 | 16.35 | 16.35 | - |
29 may 2024 | 16.41 | 16.41 | 16.19 | 16.19 | 16.19 | - |
28 may 2024 | 16.66 | 16.80 | 16.66 | 16.80 | 16.80 | - |
27 may 2024 | 16.48 | 16.63 | 16.48 | 16.63 | 16.63 | - |
24 may 2024 | 16.19 | 16.28 | 16.19 | 16.28 | 16.28 | - |
23 may 2024 | 16.42 | 16.45 | 16.42 | 16.45 | 16.45 | - |
22 may 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
21 may 2024 | 16.69 | 16.75 | 16.69 | 16.75 | 16.75 | - |
20 may 2024 | 16.80 | 16.90 | 16.80 | 16.81 | 16.81 | 50 |
17 may 2024 | 16.72 | 16.79 | 16.72 | 16.78 | 16.78 | - |
16 may 2024 | 16.65 | 16.87 | 16.65 | 16.82 | 16.82 | - |
15 may 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
14 may 2024 | 16.00 | 16.17 | 16.00 | 16.17 | 16.17 | - |
13 may 2024 | 16.43 | 16.43 | 16.19 | 16.19 | 16.19 | - |
10 may 2024 | 16.75 | 16.77 | 16.75 | 16.77 | 16.77 | - |
09 may 2024 | 16.62 | 16.68 | 16.58 | 16.68 | 16.68 | - |
08 may 2024 | 16.88 | 16.88 | 16.42 | 16.60 | 16.60 | - |
07 may 2024 | 17.01 | 17.07 | 17.01 | 17.06 | 17.06 | - |
06 may 2024 | 16.85 | 17.00 | 16.77 | 17.00 | 17.00 | - |
03 may 2024 | 16.60 | 16.73 | 16.56 | 16.73 | 16.73 | - |
02 may 2024 | 16.13 | 16.47 | 16.13 | 16.44 | 16.44 | - |
30 abr 2024 | 16.33 | 16.33 | 16.30 | 16.30 | 16.30 | - |
29 abr 2024 | 16.34 | 16.42 | 16.32 | 16.35 | 16.35 | - |
26 abr 2024 | 15.98 | 16.26 | 15.98 | 16.26 | 16.26 | - |
25 abr 2024 | 16.35 | 16.35 | 16.06 | 16.06 | 16.06 | - |
24 abr 2024 | 16.85 | 16.85 | 16.57 | 16.59 | 16.59 | - |
23 abr 2024 | 16.51 | 16.68 | 16.44 | 16.65 | 16.65 | - |
22 abr 2024 | 16.30 | 16.42 | 16.25 | 16.42 | 16.42 | - |
19 abr 2024 | 15.95 | 16.13 | 15.93 | 16.13 | 16.13 | - |
18 abr 2024 | 16.17 | 16.21 | 16.14 | 16.21 | 16.21 | - |
17 abr 2024 | 16.14 | 16.39 | 16.14 | 16.39 | 16.39 | - |
16 abr 2024 | 16.33 | 16.33 | 16.30 | 16.30 | 16.30 | - |
15 abr 2024 | 16.66 | 16.66 | 16.49 | 16.49 | 16.49 | - |
12 abr 2024 | 16.63 | 16.90 | 16.63 | 16.80 | 16.80 | - |
11 abr 2024 | 16.65 | 16.76 | 16.65 | 16.76 | 16.76 | - |
10 abr 2024 | 17.00 | 17.05 | 16.61 | 16.61 | 16.61 | - |
09 abr 2024 | 16.92 | 17.08 | 16.92 | 17.01 | 17.01 | - |
08 abr 2024 | 16.63 | 16.81 | 16.63 | 16.81 | 16.81 | - |
05 abr 2024 | 16.58 | 16.67 | 16.58 | 16.67 | 16.67 | - |
04 abr 2024 | 16.74 | 16.90 | 16.74 | 16.90 | 16.90 | - |
03 abr 2024 | 16.07 | 16.68 | 16.06 | 16.68 | 16.68 | - |
02 abr 2024 | 16.31 | 16.42 | 16.26 | 16.36 | 16.36 | - |
28 mar 2024 | 16.63 | 16.63 | 16.58 | 16.58 | 16.58 | - |
28 mar 2024 | 5.5 Dividendo | |||||
27 mar 2024 | 16.96 | 17.05 | 16.95 | 17.05 | 11.55 | - |
26 mar 2024 | 16.92 | 17.19 | 16.92 | 17.04 | 11.54 | - |
25 mar 2024 | 16.89 | 17.03 | 16.88 | 17.03 | 11.53 | - |
22 mar 2024 | 16.89 | 16.91 | 16.89 | 16.91 | 11.45 | - |
21 mar 2024 | 16.83 | 17.06 | 16.83 | 17.06 | 11.55 | - |
20 mar 2024 | 17.01 | 17.01 | 16.48 | 16.50 | 11.18 | - |
19 mar 2024 | 16.94 | 17.06 | 16.94 | 17.03 | 11.54 | - |
18 mar 2024 | 17.23 | 17.30 | 17.23 | 17.24 | 11.67 | - |
15 mar 2024 | 17.36 | 17.36 | 17.33 | 17.33 | 11.74 | - |
14 mar 2024 | 17.52 | 17.59 | 17.52 | 17.59 | 11.92 | - |
13 mar 2024 | 17.56 | 17.56 | 17.47 | 17.52 | 11.87 | - |
12 mar 2024 | 17.45 | 17.45 | 17.43 | 17.43 | 11.81 | - |
11 mar 2024 | 17.30 | 17.60 | 17.26 | 17.60 | 11.92 | - |
08 mar 2024 | 17.01 | 17.29 | 17.01 | 17.29 | 11.71 | - |
07 mar 2024 | 16.75 | 16.96 | 16.68 | 16.96 | 11.49 | - |
06 mar 2024 | 16.75 | 16.79 | 16.73 | 16.79 | 11.37 | - |
05 mar 2024 | 16.65 | 16.84 | 16.65 | 16.83 | 11.40 | - |
04 mar 2024 | 17.16 | 17.16 | 16.83 | 16.83 | 11.40 | - |
01 mar 2024 | 17.06 | 17.16 | 17.06 | 17.12 | 11.60 | - |
29 feb 2024 | 16.86 | 17.05 | 16.86 | 17.05 | 11.55 | - |
28 feb 2024 | 16.69 | 16.78 | 16.69 | 16.78 | 11.37 | - |
27 feb 2024 | 16.51 | 16.75 | 16.51 | 16.74 | 11.34 | - |
26 feb 2024 | 16.45 | 16.45 | 16.40 | 16.40 | 11.11 | - |
23 feb 2024 | 16.51 | 16.56 | 16.43 | 16.56 | 11.21 | - |
22 feb 2024 | 16.48 | 16.57 | 16.39 | 16.47 | 11.15 | - |
21 feb 2024 | 16.43 | 16.43 | 16.36 | 16.36 | 11.08 | - |
20 feb 2024 | 16.39 | 16.39 | 16.31 | 16.31 | 11.05 | - |
19 feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 11.16 | - |
16 feb 2024 | 16.77 | 16.77 | 16.69 | 16.69 | 11.30 | - |
15 feb 2024 | 16.59 | 16.82 | 16.55 | 16.82 | 11.39 | - |
*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. |