Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
27 jun 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
26 jun 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
25 jun 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
24 jun 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
21 jun 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
20 jun 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
19 jun 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
18 jun 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
17 jun 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
14 jun 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
13 jun 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
12 jun 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
11 jun 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
10 jun 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
07 jun 2024 | 16.73 | 17.06 | 16.73 | 17.06 | 17.06 | 300 |
06 jun 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
05 jun 2024 | 17.17 | 17.35 | 17.17 | 17.35 | 17.35 | 175 |
04 jun 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
03 jun 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
31 may 2024 | 17.25 | 17.49 | 17.25 | 17.49 | 17.49 | 150 |
30 may 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
29 may 2024 | 17.85 | 18.19 | 17.85 | 18.19 | 18.19 | 450 |
28 may 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
27 may 2024 | 16.86 | 16.95 | 16.86 | 16.95 | 16.95 | 10 |
24 may 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
23 may 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
22 may 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
21 may 2024 | 17.30 | 17.50 | 17.27 | 17.27 | 17.27 | 170 |
20 may 2024 | 16.82 | 17.05 | 16.82 | 17.05 | 17.05 | 800 |
17 may 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
16 may 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
15 may 2024 | 17.10 | 17.24 | 17.10 | 17.24 | 17.24 | 150 |
14 may 2024 | 16.98 | 17.40 | 16.97 | 17.40 | 17.40 | 460 |
13 may 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
10 may 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
09 may 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
08 may 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
07 may 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
06 may 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
03 may 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
02 may 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
30 abr 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
29 abr 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
26 abr 2024 | 16.00 | 16.00 | 15.86 | 15.86 | 15.86 | 120 |
25 abr 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
24 abr 2024 | 16.09 | 16.17 | 16.09 | 16.17 | 16.17 | 328 |
23 abr 2024 | 15.94 | 16.26 | 15.94 | 16.26 | 16.26 | 400 |
22 abr 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
19 abr 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
18 abr 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
17 abr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
16 abr 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
15 abr 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
12 abr 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
11 abr 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 130 |
10 abr 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
09 abr 2024 | 18.04 | 18.04 | 16.79 | 16.84 | 16.84 | 211 |
08 abr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
05 abr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
04 abr 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
03 abr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
02 abr 2024 | 19.36 | 19.37 | 19.18 | 19.18 | 19.18 | 540 |
28 mar 2024 | 19.51 | 19.51 | 19.42 | 19.42 | 19.42 | 500 |
27 mar 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
26 mar 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
25 mar 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
22 mar 2024 | 19.42 | 19.77 | 19.42 | 19.77 | 19.77 | 200 |
21 mar 2024 | 19.42 | 19.89 | 19.42 | 19.89 | 19.89 | 100 |
20 mar 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
19 mar 2024 | 19.01 | 19.21 | 19.01 | 19.03 | 19.03 | 232 |
18 mar 2024 | 19.12 | 19.37 | 19.12 | 19.37 | 19.37 | 25 |
15 mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
14 mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
13 mar 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
12 mar 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
11 mar 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
08 mar 2024 | 20.52 | 21.16 | 20.52 | 21.16 | 21.16 | 40 |
07 mar 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
06 mar 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
05 mar 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
04 mar 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
01 mar 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
29 feb 2024 | 19.80 | 19.98 | 19.80 | 19.98 | 19.98 | 30 |
28 feb 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
27 feb 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
26 feb 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
23 feb 2024 | 18.95 | 18.97 | 18.94 | 18.97 | 18.97 | 245 |
22 feb 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
21 feb 2024 | 19.20 | 19.45 | 19.20 | 19.45 | 19.45 | 35 |
20 feb 2024 | 20.42 | 20.42 | 18.56 | 18.56 | 18.56 | 140 |
19 feb 2024 | 20.88 | 20.88 | 20.86 | 20.86 | 20.86 | 50 |
16 feb 2024 | 21.86 | 22.36 | 21.86 | 22.36 | 22.36 | 100 |
15 feb 2024 | 21.26 | 21.78 | 21.26 | 21.78 | 21.78 | 100 |
14 feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
13 feb 2024 | 24.20 | 24.20 | 22.00 | 22.00 | 22.00 | 100 |
12 feb 2024 | 23.82 | 24.76 | 23.82 | 24.76 | 24.76 | 80 |
09 feb 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
08 feb 2024 | 23.00 | 23.22 | 23.00 | 23.22 | 23.22 | 50 |
07 feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
*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. |