Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | - | - | - | - | - | - |
27 jun 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
26 jun 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
25 jun 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
24 jun 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
21 jun 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
20 jun 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
18 jun 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
17 jun 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
14 jun 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
13 jun 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
12 jun 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
11 jun 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
10 jun 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
07 jun 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
06 jun 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
05 jun 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
04 jun 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
03 jun 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
31 may 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
30 may 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
29 may 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
28 may 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
24 may 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
23 may 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
22 may 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
21 may 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
20 may 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
17 may 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
16 may 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
15 may 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
14 may 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
13 may 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
10 may 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
09 may 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
08 may 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
07 may 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
06 may 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
03 may 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
02 may 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
01 may 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
30 abr 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
29 abr 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
26 abr 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
25 abr 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
24 abr 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
23 abr 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
22 abr 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
19 abr 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
18 abr 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
17 abr 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
16 abr 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
15 abr 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
12 abr 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
11 abr 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
10 abr 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
09 abr 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
08 abr 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
05 abr 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
04 abr 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
03 abr 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
02 abr 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
01 abr 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
28 mar 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
27 mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
26 mar 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
25 mar 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
22 mar 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
21 mar 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
21 mar 2024 | 0.003 Dividendo | |||||
20 mar 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
19 mar 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
18 mar 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
15 mar 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
14 mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
13 mar 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
12 mar 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
11 mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
08 mar 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
07 mar 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
06 mar 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
05 mar 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
04 mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
01 mar 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
29 feb 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
28 feb 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
27 feb 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
26 feb 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
23 feb 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
22 feb 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
21 feb 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
20 feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
16 feb 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
15 feb 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
14 feb 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
13 feb 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
12 feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
09 feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
08 feb 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
07 feb 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
*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. |