Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
30 abr 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
29 abr 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 2,900 |
26 abr 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
25 abr 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
24 abr 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
23 abr 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
22 abr 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 100 |
19 abr 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 100 |
18 abr 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
17 abr 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 300,000 |
16 abr 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 100,000 |
15 abr 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
12 abr 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
11 abr 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 200 |
10 abr 2024 | 16.09 | 16.38 | 16.09 | 16.38 | 16.38 | 200 |
09 abr 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
08 abr 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
05 abr 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
04 abr 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
03 abr 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
02 abr 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
01 abr 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
28 mar 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
27 mar 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
26 mar 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
25 mar 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
22 mar 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
21 mar 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
20 mar 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
19 mar 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
18 mar 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
15 mar 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 500 |
14 mar 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 100 |
13 mar 2024 | 14.94 | 15.00 | 14.94 | 15.00 | 15.00 | 1,000 |
12 mar 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
11 mar 2024 | 14.04 | 14.39 | 13.74 | 14.39 | 14.39 | 101,200 |
08 mar 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
07 mar 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 400 |
06 mar 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
05 mar 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
04 mar 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
01 mar 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
29 feb 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
28 feb 2024 | 15.75 | 16.15 | 15.75 | 16.15 | 16.15 | 200 |
27 feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
26 feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
23 feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 4,100 |
22 feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 8,200 |
21 feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
20 feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
16 feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
15 feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
14 feb 2024 | 15.96 | 15.96 | 15.95 | 15.95 | 15.95 | 1,200 |
13 feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
12 feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 200 |
09 feb 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
08 feb 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
07 feb 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
06 feb 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
05 feb 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 100 |
02 feb 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
01 feb 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
31 ene 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
30 ene 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
29 ene 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
26 ene 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
25 ene 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
24 ene 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
23 ene 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 500 |
22 ene 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 200 |
19 ene 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
18 ene 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
17 ene 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
16 ene 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
12 ene 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 600 |
11 ene 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
10 ene 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
09 ene 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
08 ene 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 4,500 |
05 ene 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
04 ene 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
03 ene 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 200 |
02 ene 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
29 dic 2023 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
28 dic 2023 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 600 |
27 dic 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
26 dic 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
22 dic 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
21 dic 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
20 dic 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
19 dic 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
18 dic 2023 | 15.61 | 15.82 | 15.61 | 15.61 | 15.61 | 12,200 |
15 dic 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
14 dic 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 50,100 |
13 dic 2023 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 100 |
12 dic 2023 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 100 |
11 dic 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
08 dic 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 20,000 |
07 dic 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
*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. |