Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 may 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
13 may 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
10 may 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
09 may 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
08 may 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
07 may 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 400 |
06 may 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
03 may 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 200 |
02 may 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
01 may 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
30 abr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
29 abr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 500 |
26 abr 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
25 abr 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
24 abr 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
23 abr 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
22 abr 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
19 abr 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
18 abr 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
17 abr 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
16 abr 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
15 abr 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
12 abr 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
11 abr 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
10 abr 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 100 |
09 abr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 400 |
08 abr 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
05 abr 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
04 abr 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
03 abr 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
02 abr 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
01 abr 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 300 |
28 mar 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
28 mar 2024 | 0.005 Dividendo | |||||
27 mar 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 2,800 |
26 mar 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.78 | - |
25 mar 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.78 | - |
22 mar 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.78 | 300 |
21 mar 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.78 | - |
20 mar 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.78 | - |
19 mar 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.78 | - |
18 mar 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.78 | - |
15 mar 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.78 | - |
14 mar 2024 | 18.92 | 18.92 | 18.79 | 18.79 | 18.78 | 4,000 |
13 mar 2024 | 18.51 | 19.05 | 18.51 | 19.05 | 19.04 | 3,300 |
12 mar 2024 | 19.10 | 19.10 | 18.35 | 18.35 | 18.34 | 1,000 |
11 mar 2024 | 18.95 | 18.95 | 18.76 | 18.76 | 18.75 | 4,400 |
08 mar 2024 | 18.25 | 19.00 | 18.25 | 19.00 | 18.99 | 700 |
07 mar 2024 | 17.60 | 18.65 | 17.60 | 18.65 | 18.64 | 500 |
06 mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.37 | - |
05 mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.37 | - |
04 mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.37 | - |
01 mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.37 | - |
29 feb 2024 | 18.20 | 18.38 | 18.20 | 18.38 | 18.37 | 900 |
28 feb 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.33 | - |
27 feb 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.33 | - |
26 feb 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.33 | - |
23 feb 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.33 | 100 |
22 feb 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 400 |
21 feb 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 900 |
20 feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
16 feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
15 feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 2,100 |
14 feb 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 900 |
13 feb 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.36 | - |
12 feb 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.36 | - |
09 feb 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.36 | 600 |
08 feb 2024 | 17.08 | 17.08 | 16.77 | 16.77 | 16.77 | 17,000 |
07 feb 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.97 | 200 |
06 feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
05 feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
02 feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
01 feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 500 |
31 ene 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.21 | 2,000 |
30 ene 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.58 | - |
29 ene 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.58 | 4,000 |
26 ene 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
25 ene 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 700 |
24 ene 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.85 | - |
23 ene 2024 | 16.36 | 16.36 | 15.86 | 15.86 | 15.85 | 2,300 |
22 ene 2024 | 16.15 | 16.15 | 15.88 | 15.88 | 15.88 | 4,100 |
19 ene 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
18 ene 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
17 ene 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 800 |
16 ene 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
12 ene 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
11 ene 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
10 ene 2024 | 17.06 | 17.06 | 16.76 | 16.76 | 16.76 | 300 |
09 ene 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
08 ene 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
05 ene 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
04 ene 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
03 ene 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
02 ene 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
29 dic 2023 | 18.30 | 18.30 | 18.16 | 18.16 | 18.16 | 5,100 |
28 dic 2023 | 18.42 | 18.42 | 18.42 | 18.42 | 18.41 | 3,300 |
27 dic 2023 | 18.42 | 18.42 | 18.42 | 18.42 | 18.41 | 100 |
26 dic 2023 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 1,000 |
22 dic 2023 | 18.50 | 18.50 | 17.56 | 17.56 | 17.56 | 1,500 |
21 dic 2023 | 18.39 | 18.39 | 18.39 | 18.39 | 18.38 | 100 |
*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. |