Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 10 |
16 may 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
15 may 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
14 may 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
13 may 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
10 may 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
09 may 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
08 may 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
07 may 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
06 may 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
03 may 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
02 may 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
30 abr 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
29 abr 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
26 abr 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
25 abr 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
24 abr 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
23 abr 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
22 abr 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
19 abr 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
18 abr 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
17 abr 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
16 abr 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
15 abr 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
12 abr 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
11 abr 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
10 abr 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
09 abr 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
08 abr 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
05 abr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
04 abr 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
03 abr 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
02 abr 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
28 mar 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
27 mar 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
27 mar 2024 | 0.25 Dividendo | |||||
26 mar 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 15.84 | - |
25 mar 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.45 | - |
22 mar 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.44 | - |
21 mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.56 | - |
20 mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.16 | - |
19 mar 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.82 | - |
18 mar 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.81 | - |
15 mar 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 14.93 | - |
14 mar 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.14 | - |
13 mar 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.18 | - |
12 mar 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.17 | - |
11 mar 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 14.91 | - |
08 mar 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 14.94 | - |
07 mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.87 | - |
06 mar 2024 | 15.36 | 15.50 | 15.36 | 15.50 | 15.26 | 10 |
05 mar 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.08 | - |
04 mar 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.40 | - |
01 mar 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 16.91 | - |
29 feb 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 16.90 | - |
28 feb 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 16.94 | - |
27 feb 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 16.91 | - |
26 feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.64 | - |
23 feb 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 16.90 | - |
22 feb 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.06 | - |
21 feb 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 16.96 | - |
20 feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.83 | - |
19 feb 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 16.88 | - |
16 feb 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.20 | - |
15 feb 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.67 | - |
14 feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.44 | - |
13 feb 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.00 | - |
12 feb 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.72 | - |
09 feb 2024 | 17.02 | 17.30 | 17.02 | 17.30 | 17.03 | 1 |
08 feb 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.31 | - |
07 feb 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 16.77 | - |
06 feb 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.20 | - |
05 feb 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.51 | - |
02 feb 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 16.81 | - |
01 feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.74 | - |
31 ene 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.06 | - |
30 ene 2024 | 17.97 | 17.97 | 17.90 | 17.90 | 17.62 | 250 |
29 ene 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.33 | - |
26 ene 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.25 | - |
25 ene 2024 | 15.08 | 15.20 | 15.08 | 15.20 | 14.97 | 300 |
24 ene 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.05 | - |
23 ene 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 14.91 | - |
22 ene 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.50 | - |
19 ene 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.27 | - |
18 ene 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.02 | - |
17 ene 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.38 | - |
16 ene 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.30 | - |
15 ene 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.30 | - |
12 ene 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.30 | - |
11 ene 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.49 | - |
10 ene 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.52 | - |
09 ene 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 14.79 | - |
08 ene 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.55 | - |
05 ene 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 14.79 | - |
04 ene 2024 | 14.68 | 14.68 | 14.67 | 14.67 | 14.44 | 50 |
03 ene 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.06 | - |
02 ene 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.55 | - |
29 dic 2023 | 16.68 | 16.75 | 16.68 | 16.75 | 16.49 | - |
28 dic 2023 | 16.73 | 16.73 | 16.73 | 16.73 | 16.47 | - |
28 dic 2023 | 0.25 Dividendo | |||||
*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. |