Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
16 may 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
15 may 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
14 may 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
13 may 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 15 |
10 may 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
09 may 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
08 may 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
07 may 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
06 may 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
03 may 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
02 may 2024 | 15.81 | 15.91 | 15.81 | 15.91 | 15.91 | 75 |
30 abr 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
29 abr 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
26 abr 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
25 abr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
24 abr 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
23 abr 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
22 abr 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
19 abr 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
18 abr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
17 abr 2024 | 15.15 | 15.15 | 15.12 | 15.12 | 15.12 | 5 |
16 abr 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
15 abr 2024 | 15.34 | 15.34 | 15.33 | 15.33 | 15.33 | 120 |
12 abr 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
11 abr 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
10 abr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
09 abr 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
09 abr 2024 | 0.2775 Dividendo | |||||
08 abr 2024 | 16.03 | 16.11 | 16.03 | 16.11 | 15.83 | 125 |
05 abr 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 15.98 | 200 |
04 abr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.92 | - |
03 abr 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 15.94 | - |
02 abr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.02 | - |
28 mar 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 15.88 | - |
27 mar 2024 | 15.86 | 16.16 | 15.86 | 16.16 | 15.88 | 858 |
26 mar 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.44 | - |
25 mar 2024 | 15.59 | 15.69 | 15.59 | 15.69 | 15.42 | 50 |
22 mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.53 | - |
21 mar 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.42 | - |
20 mar 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.48 | 650 |
19 mar 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.57 | - |
18 mar 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.36 | - |
15 mar 2024 | 15.54 | 15.60 | 15.54 | 15.60 | 15.34 | 40 |
14 mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.43 | - |
13 mar 2024 | 15.66 | 15.71 | 15.66 | 15.71 | 15.44 | 383 |
12 mar 2024 | 15.80 | 15.86 | 15.80 | 15.86 | 15.59 | 60 |
11 mar 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.42 | - |
08 mar 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.27 | - |
07 mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.46 | - |
06 mar 2024 | 15.78 | 15.80 | 15.78 | 15.80 | 15.53 | 20 |
05 mar 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.16 | - |
04 mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.34 | - |
01 mar 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.38 | - |
29 feb 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.31 | - |
28 feb 2024 | 15.48 | 15.70 | 15.48 | 15.70 | 15.43 | 65 |
27 feb 2024 | 15.26 | 15.31 | 15.26 | 15.31 | 15.05 | 10 |
26 feb 2024 | 15.43 | 15.43 | 15.30 | 15.30 | 15.03 | 35 |
23 feb 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.09 | 3 |
22 feb 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.37 | - |
21 feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.33 | - |
20 feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.43 | - |
19 feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.43 | - |
16 feb 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.61 | 190 |
15 feb 2024 | 15.73 | 15.80 | 15.73 | 15.80 | 15.53 | 200 |
14 feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.43 | - |
13 feb 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.51 | - |
12 feb 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.25 | - |
09 feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.34 | - |
08 feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 15.74 | - |
07 feb 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.04 | - |
06 feb 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.10 | - |
05 feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.20 | - |
02 feb 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.29 | - |
01 feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.25 | - |
31 ene 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 15.86 | - |
30 ene 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.61 | - |
29 ene 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.66 | - |
26 ene 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.53 | - |
25 ene 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.05 | - |
24 ene 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.61 | - |
23 ene 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.12 | - |
22 ene 2024 | 15.29 | 15.35 | 15.29 | 15.35 | 15.08 | 230 |
19 ene 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 14.75 | - |
18 ene 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 14.75 | - |
17 ene 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.80 | - |
16 ene 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.74 | - |
15 ene 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.64 | - |
12 ene 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.64 | - |
11 ene 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.03 | - |
10 ene 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.09 | - |
09 ene 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.32 | - |
09 ene 2024 | 0.2775 Dividendo | |||||
08 ene 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.36 | - |
05 ene 2024 | 15.69 | 15.73 | 15.69 | 15.73 | 15.19 | 101 |
04 ene 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.23 | - |
03 ene 2024 | 15.72 | 15.88 | 15.72 | 15.88 | 15.33 | 90 |
02 ene 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.68 | - |
29 dic 2023 | 15.12 | 15.12 | 15.11 | 15.11 | 14.59 | - |
28 dic 2023 | 14.91 | 15.14 | 14.91 | 15.14 | 14.61 | 20 |
*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. |