Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 100 |
06 may 2024 | 16.05 | 16.17 | 16.05 | 16.11 | 16.11 | 300 |
03 may 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
02 may 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 100 |
01 may 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 100 |
30 abr 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
29 abr 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 100 |
26 abr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 100 |
25 abr 2024 | 15.85 | 15.87 | 15.85 | 15.87 | 15.87 | 100 |
24 abr 2024 | 15.86 | 15.86 | 15.81 | 15.81 | 15.81 | 200 |
23 abr 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 100 |
22 abr 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 100 |
19 abr 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
18 abr 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 100 |
17 abr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 800 |
16 abr 2024 | 16.03 | 16.03 | 15.95 | 15.95 | 15.95 | 100 |
15 abr 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 100 |
12 abr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
11 abr 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 100 |
10 abr 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
09 abr 2024 | 15.85 | 15.85 | 15.75 | 15.80 | 15.80 | 200 |
08 abr 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 100 |
05 abr 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
04 abr 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
03 abr 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 100 |
02 abr 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 100 |
01 abr 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 100 |
28 mar 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 100 |
27 mar 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 100 |
26 mar 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 100 |
25 mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
22 mar 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 100 |
21 mar 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 100 |
20 mar 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
19 mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
18 mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
15 mar 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 100 |
14 mar 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 100 |
13 mar 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 100 |
12 mar 2024 | 15.31 | 15.35 | 15.31 | 15.35 | 15.35 | 200 |
11 mar 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 100 |
08 mar 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 100 |
07 mar 2024 | 15.20 | 15.25 | 15.20 | 15.25 | 15.25 | 300 |
06 mar 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 100 |
05 mar 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 100 |
04 mar 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 100 |
01 mar 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 100 |
29 feb 2024 | 14.95 | 15.00 | 14.95 | 15.00 | 15.00 | 300 |
28 feb 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 100 |
27 feb 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
26 feb 2024 | 14.46 | 14.46 | 14.40 | 14.40 | 14.40 | 200 |
23 feb 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
22 feb 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
21 feb 2024 | 14.37 | 14.40 | 14.37 | 14.40 | 14.40 | 200 |
20 feb 2024 | 14.47 | 14.47 | 14.39 | 14.39 | 14.39 | 900 |
16 feb 2024 | 14.35 | 14.48 | 14.35 | 14.40 | 14.40 | 1,000 |
15 feb 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
14 feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 100 |
13 feb 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
12 feb 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 100 |
09 feb 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 100 |
08 feb 2024 | 14.41 | 14.41 | 14.31 | 14.31 | 14.31 | 400 |
07 feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 100 |
06 feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 100 |
05 feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 100 |
02 feb 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 100 |
01 feb 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
31 ene 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 100 |
30 ene 2024 | 14.97 | 15.13 | 14.97 | 15.13 | 15.13 | 100 |
29 ene 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
26 ene 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
25 ene 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 100 |
24 ene 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 600 |
23 ene 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
22 ene 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 100 |
19 ene 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 100 |
18 ene 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 100 |
17 ene 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 100 |
16 ene 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 100 |
12 ene 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
11 ene 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 100 |
10 ene 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
09 ene 2024 | 15.70 | 15.70 | 15.64 | 15.64 | 15.64 | 200 |
08 ene 2024 | 15.75 | 15.75 | 15.68 | 15.68 | 15.68 | 100 |
05 ene 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 100 |
04 ene 2024 | 15.92 | 15.94 | 15.92 | 15.94 | 15.94 | 200 |
03 ene 2024 | 16.30 | 16.31 | 16.18 | 16.18 | 16.18 | 300 |
02 ene 2024 | 16.43 | 16.44 | 16.43 | 16.43 | 16.43 | 200 |
29 dic 2023 | 16.53 | 16.61 | 16.53 | 16.61 | 16.61 | 200 |
28 dic 2023 | 16.66 | 16.66 | 16.52 | 16.54 | 16.54 | 300 |
27 dic 2023 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 2,200 |
27 dic 2023 | 0.596 Dividendo | |||||
26 dic 2023 | 17.07 | 17.07 | 17.07 | 17.07 | 16.47 | - |
22 dic 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 16.36 | - |
21 dic 2023 | 16.93 | 16.93 | 16.93 | 16.93 | 16.34 | - |
20 dic 2023 | 16.92 | 16.92 | 16.92 | 16.92 | 16.32 | - |
19 dic 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 16.26 | 100 |
18 dic 2023 | 16.76 | 16.76 | 16.76 | 16.76 | 16.17 | - |
15 dic 2023 | 16.69 | 16.75 | 16.66 | 16.74 | 16.16 | 1,400 |
14 dic 2023 | 16.53 | 16.53 | 16.53 | 16.53 | 15.95 | 100 |
*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. |