Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 jul 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 30 |
05 jul 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
04 jul 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
03 jul 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
02 jul 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
01 jul 2024 | 13.31 | 13.31 | 13.29 | 13.29 | 13.29 | 30 |
28 jun 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
27 jun 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
26 jun 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
25 jun 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
24 jun 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
21 jun 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
20 jun 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
19 jun 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
18 jun 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
17 jun 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
14 jun 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
13 jun 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
12 jun 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
11 jun 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
10 jun 2024 | 14.52 | 14.52 | 13.95 | 13.95 | 13.95 | 1,000 |
07 jun 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
06 jun 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
05 jun 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
04 jun 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
03 jun 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
31 may 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
30 may 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
29 may 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
29 may 2024 | 1.05 Dividendo | |||||
28 may 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 14.78 | - |
27 may 2024 | 15.76 | 15.82 | 15.76 | 15.82 | 14.77 | 900 |
24 may 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 14.62 | - |
23 may 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 14.73 | - |
22 may 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 14.70 | - |
21 may 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 14.80 | - |
20 may 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 14.85 | 125 |
17 may 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 14.50 | - |
16 may 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 14.60 | - |
15 may 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 14.63 | - |
14 may 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 14.57 | - |
13 may 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 14.41 | - |
10 may 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 14.39 | - |
09 may 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 14.32 | - |
08 may 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 14.24 | - |
07 may 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.06 | - |
06 may 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 13.82 | - |
03 may 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 13.80 | - |
02 may 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 13.49 | - |
30 abr 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 13.58 | - |
29 abr 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 13.62 | - |
26 abr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 13.63 | - |
25 abr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 13.44 | - |
24 abr 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 13.50 | - |
23 abr 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 13.30 | - |
22 abr 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 13.14 | - |
19 abr 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 12.76 | - |
18 abr 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 12.79 | - |
17 abr 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 12.62 | - |
16 abr 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 12.75 | - |
15 abr 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 12.85 | - |
12 abr 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 12.86 | - |
11 abr 2024 | 14.02 | 14.02 | 14.00 | 14.00 | 13.07 | 800 |
10 abr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.17 | - |
09 abr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.17 | - |
08 abr 2024 | 14.08 | 14.18 | 14.08 | 14.18 | 13.24 | 20 |
05 abr 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 12.95 | - |
04 abr 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.06 | - |
03 abr 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 12.89 | - |
02 abr 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 12.82 | - |
28 mar 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 12.68 | - |
27 mar 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 12.43 | - |
26 mar 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 12.43 | - |
25 mar 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 12.49 | - |
22 mar 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 12.53 | - |
21 mar 2024 | 13.35 | 13.36 | 13.35 | 13.36 | 12.47 | 100 |
20 mar 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 12.30 | - |
19 mar 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 12.19 | - |
18 mar 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 12.17 | - |
15 mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.14 | - |
14 mar 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.13 | - |
13 mar 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.06 | - |
12 mar 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.07 | - |
11 mar 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 11.92 | - |
08 mar 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 11.94 | - |
07 mar 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 11.65 | - |
06 mar 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 11.75 | - |
05 mar 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 11.72 | - |
04 mar 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 11.83 | - |
01 mar 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 11.73 | - |
29 feb 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 11.72 | - |
28 feb 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 11.69 | - |
27 feb 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 11.58 | - |
26 feb 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 11.66 | - |
23 feb 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 11.74 | - |
22 feb 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 11.75 | - |
21 feb 2024 | 12.44 | 12.50 | 12.44 | 12.50 | 11.67 | 200 |
20 feb 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 11.51 | - |
19 feb 2024 | 12.18 | 12.38 | 12.18 | 12.38 | 11.56 | 100 |
16 feb 2024 | 12.32 | 12.32 | 12.30 | 12.30 | 11.48 | 1,000 |
*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. |