Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 16.51 | 16.99 | 16.51 | 16.99 | 16.99 | - |
27 jun 2024 | 16.03 | 16.67 | 16.03 | 16.67 | 16.67 | - |
26 jun 2024 | 16.63 | 16.76 | 16.26 | 16.26 | 16.26 | - |
25 jun 2024 | 16.63 | 16.84 | 16.63 | 16.80 | 16.80 | - |
24 jun 2024 | 16.78 | 16.94 | 16.78 | 16.81 | 16.81 | - |
21 jun 2024 | 16.43 | 16.81 | 16.35 | 16.76 | 16.76 | - |
20 jun 2024 | 16.18 | 16.28 | 16.18 | 16.28 | 16.28 | - |
19 jun 2024 | 16.18 | 16.20 | 16.16 | 16.16 | 16.16 | - |
18 jun 2024 | 16.95 | 17.06 | 16.62 | 16.62 | 16.62 | - |
17 jun 2024 | 16.99 | 16.99 | 16.98 | 16.99 | 16.99 | - |
14 jun 2024 | 16.76 | 17.11 | 16.75 | 17.11 | 17.11 | - |
13 jun 2024 | 16.77 | 17.09 | 16.75 | 17.09 | 17.09 | - |
12 jun 2024 | 17.33 | 17.48 | 16.93 | 16.93 | 16.93 | - |
11 jun 2024 | 17.08 | 17.24 | 17.08 | 17.24 | 17.24 | - |
10 jun 2024 | 16.78 | 17.24 | 16.74 | 17.24 | 17.24 | - |
07 jun 2024 | 16.70 | 16.89 | 16.69 | 16.89 | 16.89 | - |
06 jun 2024 | 17.01 | 17.16 | 16.80 | 16.80 | 16.80 | - |
05 jun 2024 | 17.15 | 17.28 | 17.00 | 17.03 | 17.03 | - |
04 jun 2024 | 17.44 | 17.44 | 17.26 | 17.26 | 17.26 | - |
03 jun 2024 | 17.50 | 17.56 | 17.26 | 17.26 | 17.26 | - |
31 may 2024 | 17.24 | 17.39 | 17.24 | 17.33 | 17.33 | - |
30 may 2024 | 17.15 | 17.42 | 17.13 | 17.38 | 17.38 | - |
29 may 2024 | 17.82 | 17.82 | 17.55 | 17.55 | 17.55 | - |
28 may 2024 | 16.93 | 17.84 | 16.93 | 17.84 | 17.84 | - |
27 may 2024 | 16.84 | 16.95 | 16.84 | 16.90 | 16.90 | - |
24 may 2024 | 16.99 | 17.07 | 16.88 | 16.95 | 16.95 | - |
23 may 2024 | 17.47 | 17.52 | 17.11 | 17.11 | 17.11 | - |
22 may 2024 | 17.07 | 17.50 | 17.03 | 17.50 | 17.50 | - |
21 may 2024 | 17.27 | 17.27 | 17.14 | 17.25 | 17.25 | - |
20 may 2024 | 16.80 | 17.33 | 16.78 | 17.27 | 17.27 | - |
17 may 2024 | 16.98 | 17.15 | 16.98 | 17.00 | 17.00 | - |
16 may 2024 | 16.97 | 17.23 | 16.97 | 17.13 | 17.13 | - |
15 may 2024 | 17.08 | 17.36 | 17.08 | 17.36 | 17.36 | - |
14 may 2024 | 16.95 | 17.20 | 16.95 | 17.02 | 17.02 | - |
13 may 2024 | 16.58 | 17.21 | 16.58 | 17.09 | 17.09 | - |
10 may 2024 | 16.92 | 17.00 | 16.74 | 16.74 | 16.74 | - |
09 may 2024 | 16.83 | 17.06 | 16.83 | 17.00 | 17.00 | - |
08 may 2024 | 17.03 | 17.20 | 16.97 | 16.97 | 16.97 | - |
07 may 2024 | 17.14 | 17.48 | 17.00 | 17.16 | 17.16 | - |
06 may 2024 | 16.22 | 17.09 | 16.22 | 17.09 | 17.09 | 99 |
03 may 2024 | 16.09 | 16.46 | 16.09 | 16.10 | 16.10 | - |
02 may 2024 | 16.23 | 16.34 | 15.70 | 16.34 | 16.34 | - |
30 abr 2024 | 15.91 | 16.06 | 15.90 | 16.06 | 16.06 | - |
29 abr 2024 | 15.85 | 16.02 | 15.85 | 15.90 | 15.90 | - |
26 abr 2024 | 15.98 | 16.03 | 15.81 | 15.95 | 15.95 | - |
25 abr 2024 | 15.99 | 15.99 | 15.76 | 15.76 | 15.76 | - |
24 abr 2024 | 16.08 | 16.18 | 16.00 | 16.00 | 16.00 | - |
23 abr 2024 | 15.90 | 16.44 | 15.90 | 16.25 | 16.25 | - |
22 abr 2024 | 16.18 | 16.33 | 15.91 | 15.91 | 15.91 | - |
19 abr 2024 | 16.00 | 16.25 | 16.00 | 16.25 | 16.25 | 51 |
18 abr 2024 | 16.28 | 16.53 | 16.28 | 16.41 | 16.41 | - |
17 abr 2024 | 16.40 | 16.72 | 16.40 | 16.72 | 16.72 | - |
16 abr 2024 | 16.45 | 16.49 | 16.29 | 16.49 | 16.49 | - |
15 abr 2024 | 16.69 | 16.80 | 16.38 | 16.38 | 16.38 | - |
12 abr 2024 | 17.11 | 17.37 | 16.82 | 16.82 | 16.82 | - |
11 abr 2024 | 17.41 | 17.50 | 17.20 | 17.50 | 17.50 | - |
10 abr 2024 | 17.31 | 17.43 | 16.86 | 17.43 | 17.43 | - |
09 abr 2024 | 18.02 | 18.30 | 16.88 | 16.88 | 16.88 | - |
08 abr 2024 | 17.99 | 18.36 | 17.93 | 18.25 | 18.25 | - |
05 abr 2024 | 18.18 | 18.25 | 18.18 | 18.22 | 18.22 | - |
04 abr 2024 | 18.84 | 18.91 | 18.55 | 18.55 | 18.55 | 36 |
03 abr 2024 | 18.88 | 19.00 | 18.88 | 18.89 | 18.89 | - |
02 abr 2024 | 19.34 | 19.34 | 18.98 | 19.00 | 19.00 | - |
28 mar 2024 | 19.49 | 20.02 | 19.37 | 20.02 | 20.02 | - |
27 mar 2024 | 19.01 | 19.51 | 18.90 | 19.51 | 19.51 | - |
26 mar 2024 | 18.73 | 19.18 | 18.73 | 19.18 | 19.18 | - |
25 mar 2024 | 18.84 | 19.04 | 18.84 | 18.84 | 18.84 | - |
22 mar 2024 | 19.41 | 19.56 | 19.09 | 19.09 | 19.09 | - |
21 mar 2024 | 19.40 | 19.82 | 19.40 | 19.75 | 19.75 | - |
20 mar 2024 | 18.84 | 19.07 | 18.74 | 19.07 | 19.07 | - |
19 mar 2024 | 18.99 | 19.07 | 18.57 | 18.57 | 18.57 | - |
18 mar 2024 | 19.12 | 19.18 | 19.04 | 19.04 | 19.04 | - |
15 mar 2024 | 19.48 | 19.56 | 19.12 | 19.12 | 19.12 | - |
14 mar 2024 | 19.92 | 19.95 | 19.51 | 19.51 | 19.51 | - |
13 mar 2024 | 19.29 | 20.00 | 19.29 | 19.87 | 19.87 | - |
12 mar 2024 | 19.57 | 19.73 | 19.45 | 19.45 | 19.45 | - |
11 mar 2024 | 19.84 | 20.06 | 19.57 | 19.57 | 19.57 | - |
08 mar 2024 | 20.48 | 20.62 | 20.30 | 20.30 | 20.30 | - |
07 mar 2024 | 20.62 | 20.86 | 20.56 | 20.78 | 20.78 | - |
06 mar 2024 | 20.78 | 21.10 | 20.70 | 20.94 | 20.94 | - |
05 mar 2024 | 21.10 | 21.22 | 20.84 | 21.22 | 21.22 | - |
04 mar 2024 | 21.08 | 21.20 | 20.98 | 21.20 | 21.20 | - |
01 mar 2024 | 20.16 | 21.00 | 20.10 | 21.00 | 21.00 | - |
29 feb 2024 | 19.78 | 20.24 | 19.72 | 20.14 | 20.14 | - |
28 feb 2024 | 20.06 | 20.16 | 19.94 | 19.94 | 19.94 | - |
27 feb 2024 | 19.52 | 20.06 | 19.52 | 20.06 | 20.06 | - |
26 feb 2024 | 19.49 | 19.76 | 19.49 | 19.59 | 19.59 | - |
23 feb 2024 | 18.93 | 19.54 | 18.85 | 19.54 | 19.54 | - |
22 feb 2024 | 19.07 | 19.24 | 19.05 | 19.24 | 19.24 | - |
21 feb 2024 | 19.18 | 19.31 | 19.00 | 19.02 | 19.02 | 50 |
20 feb 2024 | 20.38 | 20.78 | 18.42 | 18.69 | 18.69 | - |
19 feb 2024 | 20.84 | 20.84 | 20.54 | 20.54 | 20.54 | - |
16 feb 2024 | 21.82 | 21.90 | 21.18 | 21.46 | 21.46 | - |
15 feb 2024 | 21.20 | 22.16 | 21.20 | 22.16 | 22.16 | - |
14 feb 2024 | 22.18 | 22.54 | 21.02 | 21.02 | 21.02 | - |
13 feb 2024 | 24.46 | 24.46 | 22.40 | 22.40 | 22.40 | - |
12 feb 2024 | 23.78 | 24.80 | 23.78 | 24.38 | 24.38 | - |
09 feb 2024 | 23.28 | 23.88 | 23.26 | 23.88 | 23.88 | - |
08 feb 2024 | 22.94 | 23.26 | 22.94 | 23.26 | 23.26 | - |
07 feb 2024 | 22.76 | 23.10 | 22.76 | 23.10 | 23.10 | - |
*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. |