Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 16.67 | 17.15 | 16.54 | 17.15 | 17.15 | - |
27 jun 2024 | 16.06 | 16.22 | 16.06 | 16.17 | 16.17 | - |
26 jun 2024 | 16.65 | 16.75 | 16.65 | 16.66 | 16.66 | - |
25 jun 2024 | 16.65 | 16.85 | 16.65 | 16.75 | 16.75 | - |
24 jun 2024 | 16.81 | 16.83 | 16.81 | 16.83 | 16.83 | - |
21 jun 2024 | 16.45 | 16.49 | 16.45 | 16.49 | 16.49 | - |
20 jun 2024 | 16.20 | 16.26 | 16.20 | 16.26 | 16.26 | - |
19 jun 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
18 jun 2024 | 16.98 | 17.12 | 16.93 | 17.11 | 17.11 | - |
17 jun 2024 | 17.00 | 17.22 | 16.92 | 16.92 | 16.92 | - |
14 jun 2024 | 16.80 | 17.08 | 16.77 | 17.08 | 17.08 | - |
13 jun 2024 | 16.78 | 17.16 | 16.78 | 16.84 | 16.84 | - |
12 jun 2024 | 17.36 | 17.62 | 17.31 | 17.62 | 17.62 | - |
11 jun 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
10 jun 2024 | 16.80 | 17.20 | 16.77 | 17.20 | 17.20 | - |
07 jun 2024 | 16.73 | 16.83 | 16.68 | 16.83 | 16.83 | - |
06 jun 2024 | 17.03 | 17.17 | 16.99 | 17.00 | 17.00 | - |
05 jun 2024 | 17.17 | 17.25 | 17.11 | 17.25 | 17.25 | - |
04 jun 2024 | 17.47 | 17.51 | 17.47 | 17.49 | 17.49 | 75 |
03 jun 2024 | 17.52 | 17.65 | 17.52 | 17.65 | 17.65 | - |
31 may 2024 | 17.25 | 17.51 | 17.25 | 17.51 | 17.51 | - |
30 may 2024 | 17.17 | 17.50 | 17.13 | 17.50 | 17.50 | - |
29 may 2024 | 17.85 | 17.85 | 17.75 | 17.75 | 17.75 | - |
28 may 2024 | 16.95 | 18.01 | 16.95 | 18.01 | 18.01 | - |
27 may 2024 | 16.86 | 16.86 | 16.85 | 16.85 | 16.85 | - |
24 may 2024 | 17.00 | 17.08 | 16.89 | 16.92 | 16.92 | - |
23 may 2024 | 17.49 | 17.67 | 17.49 | 17.51 | 17.51 | - |
22 may 2024 | 17.08 | 17.33 | 17.06 | 17.33 | 17.33 | - |
21 may 2024 | 17.30 | 17.30 | 17.17 | 17.17 | 17.17 | - |
20 may 2024 | 16.81 | 17.26 | 16.81 | 17.26 | 17.26 | - |
17 may 2024 | 17.00 | 17.24 | 17.00 | 17.19 | 17.19 | - |
16 may 2024 | 16.99 | 17.00 | 16.97 | 16.98 | 16.98 | - |
15 may 2024 | 17.10 | 17.19 | 17.06 | 17.06 | 17.06 | - |
14 may 2024 | 16.98 | 17.10 | 16.98 | 17.10 | 17.10 | - |
13 may 2024 | 16.59 | 17.12 | 16.58 | 17.12 | 17.12 | - |
10 may 2024 | 16.93 | 17.17 | 16.88 | 16.88 | 16.88 | - |
09 may 2024 | 16.85 | 17.03 | 16.85 | 17.03 | 17.03 | - |
08 may 2024 | 17.06 | 17.19 | 16.84 | 17.10 | 17.10 | - |
07 may 2024 | 17.17 | 17.45 | 17.00 | 17.45 | 17.45 | - |
06 may 2024 | 16.25 | 17.11 | 16.25 | 17.11 | 17.11 | - |
03 may 2024 | 16.11 | 16.36 | 16.11 | 16.36 | 16.36 | - |
02 may 2024 | 16.24 | 16.26 | 15.81 | 15.88 | 15.88 | 105 |
30 abr 2024 | 15.94 | 16.06 | 15.78 | 15.89 | 15.89 | - |
29 abr 2024 | 15.86 | 16.26 | 15.86 | 16.02 | 16.02 | - |
26 abr 2024 | 16.00 | 16.02 | 15.81 | 16.02 | 16.02 | - |
25 abr 2024 | 16.01 | 16.06 | 15.77 | 15.77 | 15.77 | - |
24 abr 2024 | 16.09 | 16.20 | 16.05 | 16.20 | 16.20 | - |
23 abr 2024 | 15.94 | 16.54 | 15.90 | 16.54 | 16.54 | - |
22 abr 2024 | 16.22 | 16.40 | 16.22 | 16.40 | 16.40 | - |
19 abr 2024 | 16.06 | 16.34 | 15.99 | 16.16 | 16.16 | - |
18 abr 2024 | 16.31 | 16.83 | 16.20 | 16.25 | 16.25 | 300 |
17 abr 2024 | 16.42 | 16.63 | 16.42 | 16.63 | 16.63 | - |
16 abr 2024 | 16.48 | 16.57 | 16.41 | 16.42 | 16.42 | - |
15 abr 2024 | 16.72 | 16.99 | 16.60 | 16.78 | 16.78 | - |
12 abr 2024 | 17.14 | 17.41 | 16.93 | 16.93 | 16.93 | 125 |
11 abr 2024 | 17.42 | 17.64 | 17.39 | 17.61 | 17.61 | - |
10 abr 2024 | 16.67 | 17.23 | 16.63 | 16.63 | 16.63 | - |
09 abr 2024 | 18.04 | 18.32 | 17.63 | 17.63 | 17.63 | - |
08 abr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
05 abr 2024 | 18.20 | 18.33 | 18.20 | 18.28 | 18.28 | - |
04 abr 2024 | 18.85 | 19.13 | 18.85 | 19.13 | 19.13 | - |
03 abr 2024 | 18.90 | 19.04 | 18.90 | 18.97 | 18.97 | - |
02 abr 2024 | 19.36 | 19.37 | 19.02 | 19.02 | 19.02 | - |
28 mar 2024 | 19.50 | 19.87 | 19.39 | 19.87 | 19.87 | - |
27 mar 2024 | 19.03 | 19.43 | 18.92 | 19.43 | 19.43 | - |
26 mar 2024 | 18.76 | 19.01 | 18.65 | 18.89 | 18.89 | - |
25 mar 2024 | 18.86 | 18.96 | 18.86 | 18.95 | 18.95 | 466 |
22 mar 2024 | 19.42 | 19.59 | 19.25 | 19.25 | 19.25 | - |
21 mar 2024 | 19.42 | 19.81 | 19.42 | 19.81 | 19.81 | - |
20 mar 2024 | 18.86 | 18.93 | 18.65 | 18.93 | 18.93 | - |
19 mar 2024 | 19.01 | 19.11 | 18.85 | 18.85 | 18.85 | - |
18 mar 2024 | 19.14 | 19.27 | 19.02 | 19.14 | 19.14 | - |
15 mar 2024 | 19.50 | 19.60 | 19.21 | 19.21 | 19.21 | - |
14 mar 2024 | 19.95 | 19.97 | 19.72 | 19.72 | 19.72 | - |
13 mar 2024 | 19.31 | 20.02 | 19.31 | 20.02 | 20.02 | - |
12 mar 2024 | 19.59 | 19.72 | 19.28 | 19.54 | 19.54 | 90 |
11 mar 2024 | 19.85 | 20.06 | 19.85 | 20.02 | 20.02 | 400 |
08 mar 2024 | 20.52 | 20.70 | 20.50 | 20.50 | 20.50 | - |
07 mar 2024 | 20.64 | 21.06 | 20.60 | 20.88 | 20.88 | - |
06 mar 2024 | 20.82 | 21.20 | 20.62 | 21.20 | 21.20 | - |
05 mar 2024 | 21.14 | 21.16 | 20.88 | 20.88 | 20.88 | - |
04 mar 2024 | 21.12 | 21.12 | 21.02 | 21.02 | 21.02 | - |
01 mar 2024 | 20.20 | 20.92 | 20.02 | 20.92 | 20.92 | - |
29 feb 2024 | 19.80 | 20.30 | 19.74 | 20.30 | 20.30 | - |
28 feb 2024 | 20.10 | 20.30 | 20.00 | 20.00 | 20.00 | 125 |
27 feb 2024 | 19.54 | 19.83 | 19.54 | 19.83 | 19.83 | - |
26 feb 2024 | 19.52 | 19.77 | 19.51 | 19.77 | 19.77 | - |
23 feb 2024 | 18.94 | 19.20 | 18.84 | 19.20 | 19.20 | - |
22 feb 2024 | 19.08 | 19.22 | 18.98 | 18.98 | 18.98 | - |
21 feb 2024 | 19.20 | 19.36 | 18.97 | 18.97 | 18.97 | - |
20 feb 2024 | 20.58 | 20.96 | 20.58 | 20.74 | 20.74 | - |
19 feb 2024 | 20.88 | 20.88 | 20.66 | 20.68 | 20.68 | - |
16 feb 2024 | 21.86 | 22.00 | 21.04 | 21.04 | 21.04 | - |
15 feb 2024 | 21.26 | 21.76 | 21.26 | 21.42 | 21.42 | 300 |
14 feb 2024 | 22.22 | 22.56 | 21.98 | 21.98 | 21.98 | - |
13 feb 2024 | 24.50 | 24.50 | 22.06 | 22.14 | 22.14 | 139 |
12 feb 2024 | 23.82 | 24.24 | 23.70 | 24.24 | 24.24 | - |
09 feb 2024 | 23.32 | 23.66 | 23.30 | 23.66 | 23.66 | - |
08 feb 2024 | 23.00 | 23.20 | 22.84 | 22.84 | 22.84 | - |
07 feb 2024 | 22.80 | 22.84 | 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. |