Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 15.58 | 15.66 | 15.30 | 15.36 | 15.36 | 13,874 |
28 jun 2024 | 15.28 | 15.60 | 15.24 | 15.42 | 15.42 | 23,468 |
27 jun 2024 | 15.56 | 15.62 | 15.22 | 15.26 | 15.26 | 26,329 |
26 jun 2024 | 15.62 | 15.72 | 15.46 | 15.54 | 15.54 | 65,879 |
25 jun 2024 | 15.88 | 15.88 | 15.60 | 15.62 | 15.62 | 28,069 |
24 jun 2024 | 15.78 | 15.90 | 15.70 | 15.82 | 15.82 | 20,186 |
21 jun 2024 | 15.80 | 15.80 | 15.60 | 15.70 | 15.70 | 49,369 |
20 jun 2024 | 15.82 | 15.86 | 15.64 | 15.80 | 15.80 | 15,314 |
19 jun 2024 | 15.78 | 15.82 | 15.54 | 15.56 | 15.56 | 47,657 |
18 jun 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
17 jun 2024 | 15.78 | 15.94 | 15.56 | 15.68 | 15.68 | 32,825 |
14 jun 2024 | 16.22 | 16.22 | 15.56 | 15.68 | 15.68 | 71,514 |
13 jun 2024 | 16.28 | 16.44 | 15.88 | 16.00 | 16.00 | 65,449 |
12 jun 2024 | 16.12 | 16.42 | 16.12 | 16.30 | 16.30 | 24,653 |
11 jun 2024 | 16.50 | 16.50 | 16.10 | 16.20 | 16.20 | 22,066 |
10 jun 2024 | 16.32 | 16.50 | 16.22 | 16.48 | 16.48 | 41,535 |
07 jun 2024 | 16.62 | 16.76 | 16.44 | 16.44 | 16.44 | 28,816 |
06 jun 2024 | 16.96 | 16.98 | 16.66 | 16.68 | 16.68 | 21,572 |
05 jun 2024 | 16.70 | 16.92 | 16.62 | 16.80 | 16.80 | 24,806 |
04 jun 2024 | 16.60 | 16.64 | 16.40 | 16.60 | 16.60 | 40,619 |
03 jun 2024 | 16.98 | 17.10 | 16.48 | 16.56 | 16.56 | 53,572 |
31 may 2024 | 16.84 | 17.18 | 16.68 | 16.70 | 16.70 | 190,186 |
30 may 2024 | 16.42 | 16.86 | 16.42 | 16.74 | 16.74 | 19,120 |
29 may 2024 | 16.90 | 16.94 | 16.44 | 16.50 | 16.50 | 42,907 |
28 may 2024 | 17.26 | 17.38 | 16.94 | 16.94 | 16.94 | 22,064 |
27 may 2024 | 17.34 | 17.34 | 17.14 | 17.14 | 17.14 | 17,743 |
24 may 2024 | 17.00 | 17.34 | 17.00 | 17.24 | 17.24 | 24,486 |
23 may 2024 | 17.10 | 17.36 | 17.08 | 17.08 | 17.08 | 21,302 |
22 may 2024 | 17.44 | 17.44 | 17.00 | 17.04 | 17.04 | 18,198 |
21 may 2024 | 17.46 | 17.64 | 17.32 | 17.32 | 17.32 | 37,174 |
20 may 2024 | 17.56 | 17.76 | 17.54 | 17.68 | 17.68 | 23,987 |
17 may 2024 | 17.72 | 17.72 | 17.38 | 17.46 | 17.46 | 37,368 |
16 may 2024 | 17.48 | 18.16 | 17.48 | 17.72 | 17.72 | 80,649 |
16 may 2024 | 1.15 Dividendo | |||||
15 may 2024 | 18.08 | 18.76 | 17.88 | 18.58 | 17.43 | 85,239 |
14 may 2024 | 17.68 | 18.10 | 17.54 | 18.00 | 16.89 | 62,403 |
13 may 2024 | 17.60 | 17.76 | 17.52 | 17.58 | 16.49 | 49,953 |
10 may 2024 | 17.54 | 17.90 | 17.54 | 17.64 | 16.55 | 25,960 |
09 may 2024 | 17.66 | 17.66 | 17.28 | 17.40 | 16.32 | 22,834 |
08 may 2024 | 17.72 | 18.04 | 17.60 | 17.60 | 16.51 | 31,184 |
07 may 2024 | 17.18 | 17.82 | 17.12 | 17.68 | 16.59 | 38,031 |
06 may 2024 | 16.96 | 17.12 | 16.86 | 17.08 | 16.02 | 26,098 |
03 may 2024 | 16.90 | 17.06 | 16.80 | 16.80 | 15.76 | 26,135 |
02 may 2024 | 16.88 | 16.92 | 16.72 | 16.80 | 15.76 | 33,146 |
30 abr 2024 | 17.18 | 17.24 | 16.78 | 16.78 | 15.74 | 35,032 |
29 abr 2024 | 16.94 | 17.12 | 16.84 | 17.12 | 16.06 | 34,644 |
26 abr 2024 | 16.72 | 17.02 | 16.72 | 16.82 | 15.78 | 33,304 |
25 abr 2024 | 16.98 | 16.98 | 16.60 | 16.60 | 15.57 | 51,296 |
24 abr 2024 | 17.36 | 17.36 | 16.98 | 16.98 | 15.93 | 25,641 |
23 abr 2024 | 17.28 | 17.38 | 17.22 | 17.28 | 16.21 | 22,555 |
22 abr 2024 | 17.24 | 17.30 | 17.14 | 17.16 | 16.10 | 14,630 |
19 abr 2024 | 17.04 | 17.24 | 16.92 | 17.14 | 16.08 | 21,089 |
18 abr 2024 | 17.16 | 17.26 | 17.00 | 17.22 | 16.15 | 38,677 |
17 abr 2024 | 17.02 | 17.20 | 16.88 | 17.04 | 15.99 | 31,797 |
16 abr 2024 | 17.00 | 17.16 | 16.86 | 17.02 | 15.97 | 38,789 |
15 abr 2024 | 17.40 | 17.48 | 17.24 | 17.28 | 16.21 | 40,112 |
12 abr 2024 | 17.70 | 18.04 | 17.30 | 17.30 | 16.23 | 44,741 |
11 abr 2024 | 18.00 | 18.12 | 17.78 | 17.82 | 16.72 | 40,640 |
10 abr 2024 | 17.88 | 18.06 | 17.72 | 17.90 | 16.79 | 25,610 |
09 abr 2024 | 18.00 | 18.04 | 17.68 | 17.76 | 16.66 | 30,520 |
08 abr 2024 | 17.84 | 18.20 | 17.82 | 17.92 | 16.81 | 35,892 |
05 abr 2024 | 17.60 | 17.84 | 17.36 | 17.84 | 16.74 | 34,141 |
04 abr 2024 | 17.40 | 17.90 | 17.30 | 17.78 | 16.68 | 40,011 |
03 abr 2024 | 17.10 | 17.34 | 17.00 | 17.30 | 16.23 | 37,946 |
02 abr 2024 | 17.18 | 17.46 | 16.92 | 17.02 | 15.97 | 63,818 |
28 mar 2024 | 17.78 | 17.78 | 17.14 | 17.16 | 16.10 | 64,671 |
27 mar 2024 | 17.38 | 17.98 | 17.36 | 17.78 | 16.68 | 52,170 |
26 mar 2024 | 17.78 | 17.78 | 17.06 | 17.36 | 16.29 | 66,005 |
25 mar 2024 | 17.74 | 17.84 | 17.50 | 17.82 | 16.72 | 37,484 |
22 mar 2024 | 17.44 | 17.84 | 17.38 | 17.40 | 16.32 | 37,886 |
21 mar 2024 | 17.70 | 17.70 | 17.04 | 17.32 | 16.25 | 22,391 |
20 mar 2024 | 16.84 | 17.24 | 16.66 | 17.06 | 16.00 | 20,591 |
19 mar 2024 | 16.70 | 16.96 | 16.56 | 16.84 | 15.80 | 21,914 |
18 mar 2024 | 16.64 | 16.80 | 16.62 | 16.76 | 15.72 | 23,529 |
15 mar 2024 | 16.56 | 16.64 | 16.50 | 16.54 | 15.52 | 72,763 |
14 mar 2024 | 16.70 | 16.92 | 16.52 | 16.60 | 15.57 | 24,866 |
13 mar 2024 | 16.80 | 16.90 | 16.52 | 16.62 | 15.59 | 22,039 |
12 mar 2024 | 16.50 | 16.78 | 16.42 | 16.78 | 15.74 | 20,039 |
11 mar 2024 | 16.48 | 16.56 | 16.30 | 16.46 | 15.44 | 22,300 |
08 mar 2024 | 16.70 | 16.92 | 16.70 | 16.82 | 15.78 | 6,502 |
07 mar 2024 | 16.48 | 17.00 | 16.48 | 16.80 | 15.76 | 21,669 |
06 mar 2024 | 16.62 | 16.64 | 16.40 | 16.48 | 15.46 | 35,601 |
05 mar 2024 | 16.66 | 16.68 | 16.48 | 16.52 | 15.50 | 21,278 |
04 mar 2024 | 16.84 | 16.90 | 16.58 | 16.78 | 15.74 | 16,712 |
01 mar 2024 | 16.84 | 17.00 | 16.38 | 16.84 | 15.80 | 42,497 |
29 feb 2024 | 17.00 | 17.02 | 16.46 | 16.64 | 15.61 | 80,710 |
28 feb 2024 | 16.88 | 17.04 | 16.64 | 16.88 | 15.84 | 20,465 |
27 feb 2024 | 16.88 | 17.08 | 16.80 | 17.00 | 15.95 | 12,062 |
26 feb 2024 | 16.78 | 17.08 | 16.64 | 17.00 | 15.95 | 20,736 |
23 feb 2024 | 17.02 | 17.16 | 16.74 | 16.88 | 15.84 | 8,752 |
22 feb 2024 | 17.14 | 17.28 | 16.90 | 17.06 | 16.00 | 18,943 |
21 feb 2024 | 16.86 | 17.06 | 16.58 | 16.96 | 15.91 | 29,827 |
20 feb 2024 | 17.26 | 17.26 | 16.78 | 16.78 | 15.74 | 32,053 |
19 feb 2024 | 17.22 | 17.22 | 16.80 | 17.14 | 16.08 | 13,066 |
16 feb 2024 | 17.08 | 17.30 | 17.02 | 17.10 | 16.04 | 9,760 |
15 feb 2024 | 17.06 | 17.30 | 16.96 | 16.98 | 15.93 | 12,602 |
14 feb 2024 | 17.14 | 17.16 | 16.94 | 16.94 | 15.89 | 8,592 |
13 feb 2024 | 17.12 | 17.22 | 16.82 | 17.06 | 16.00 | 24,996 |
12 feb 2024 | 17.22 | 17.44 | 17.20 | 17.24 | 16.17 | 7,098 |
09 feb 2024 | 17.42 | 17.42 | 17.04 | 17.14 | 16.08 | 14,309 |
*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. |