Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
27 jun 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
26 jun 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
25 jun 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
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 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
19 jun 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
18 jun 2024 | 17.11 | 17.11 | 16.33 | 16.33 | 16.33 | 67 |
17 jun 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
14 jun 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
13 jun 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
12 jun 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
11 jun 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
10 jun 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
07 jun 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
06 jun 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
05 jun 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
04 jun 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
03 jun 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
31 may 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
30 may 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
29 may 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
28 may 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
27 may 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
24 may 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
23 may 2024 | 17.49 | 17.75 | 17.49 | 17.75 | 17.75 | 111 |
22 may 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
21 may 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
20 may 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
17 may 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
16 may 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
15 may 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
14 may 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
13 may 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
10 may 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
09 may 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
08 may 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
07 may 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
06 may 2024 | 16.25 | 16.52 | 16.25 | 16.52 | 16.52 | 23 |
03 may 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
02 may 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
30 abr 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
29 abr 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
26 abr 2024 | 16.25 | 16.25 | 15.93 | 15.93 | 15.93 | 37 |
25 abr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
24 abr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
23 abr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
22 abr 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
19 abr 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
18 abr 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
17 abr 2024 | 16.77 | 16.77 | 16.49 | 16.49 | 16.49 | 51 |
16 abr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
15 abr 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
12 abr 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
11 abr 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
10 abr 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
09 abr 2024 | 18.21 | 18.21 | 17.26 | 17.26 | 17.26 | 50 |
08 abr 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
05 abr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
04 abr 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
03 abr 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
02 abr 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
28 mar 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
27 mar 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
26 mar 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
25 mar 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
22 mar 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
21 mar 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
20 mar 2024 | 19.11 | 19.11 | 18.84 | 18.84 | 18.84 | 61 |
19 mar 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
18 mar 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
15 mar 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
14 mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
13 mar 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
12 mar 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
11 mar 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
08 mar 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
07 mar 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
06 mar 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
05 mar 2024 | 21.18 | 21.42 | 21.18 | 21.42 | 21.42 | 5 |
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 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
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 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
22 feb 2024 | 19.45 | 19.45 | 19.36 | 19.36 | 19.36 | 67 |
21 feb 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
20 feb 2024 | 20.80 | 20.80 | 20.44 | 20.44 | 20.44 | 44 |
19 feb 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
16 feb 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
15 feb 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
14 feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
13 feb 2024 | 24.50 | 24.50 | 21.74 | 21.74 | 21.74 | 54 |
12 feb 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
09 feb 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
08 feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
07 feb 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
*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. |