Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 40 |
24 jun 2024 | - | - | - | - | - | - |
21 jun 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
20 jun 2024 | 18.50 | 18.64 | 18.50 | 18.64 | 18.64 | 182 |
19 jun 2024 | 18.45 | 18.61 | 18.45 | 18.61 | 18.61 | 31 |
18 jun 2024 | 18.68 | 18.75 | 18.63 | 18.63 | 18.63 | 165 |
17 jun 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
14 jun 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
13 jun 2024 | 18.29 | 18.29 | 18.26 | 18.26 | 18.26 | 30 |
12 jun 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
11 jun 2024 | 18.15 | 18.15 | 18.13 | 18.13 | 18.13 | 147 |
10 jun 2024 | 18.30 | 18.43 | 18.30 | 18.35 | 18.35 | 2,100 |
07 jun 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
06 jun 2024 | 18.20 | 18.38 | 18.20 | 18.38 | 18.38 | 160 |
05 jun 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
04 jun 2024 | 18.15 | 18.40 | 18.15 | 18.40 | 18.40 | 130 |
03 jun 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
31 may 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
30 may 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
29 may 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
28 may 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
27 may 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 7 |
24 may 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
23 may 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
22 may 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
21 may 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
20 may 2024 | 18.63 | 18.74 | 18.63 | 18.74 | 18.74 | 270 |
17 may 2024 | 18.62 | 18.85 | 18.62 | 18.85 | 18.85 | 2,500 |
16 may 2024 | 18.61 | 18.82 | 18.61 | 18.82 | 18.82 | 500 |
15 may 2024 | 18.52 | 18.62 | 18.52 | 18.62 | 18.62 | 130 |
14 may 2024 | 18.40 | 18.60 | 18.40 | 18.60 | 18.60 | 300 |
13 may 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
10 may 2024 | 18.39 | 18.45 | 18.39 | 18.45 | 18.45 | 100 |
09 may 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
08 may 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
07 may 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
06 may 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
03 may 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
02 may 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
30 abr 2024 | 17.79 | 17.79 | 17.78 | 17.78 | 17.78 | 375 |
29 abr 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
26 abr 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
25 abr 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
24 abr 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
23 abr 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 100 |
22 abr 2024 | 17.07 | 17.08 | 17.07 | 17.08 | 17.08 | 97 |
19 abr 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
18 abr 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
17 abr 2024 | 16.61 | 16.80 | 16.61 | 16.78 | 16.78 | 83 |
16 abr 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
15 abr 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
12 abr 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
11 abr 2024 | 17.26 | 17.26 | 17.25 | 17.25 | 17.25 | 60 |
10 abr 2024 | 17.83 | 17.96 | 17.61 | 17.61 | 17.61 | 430 |
09 abr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
08 abr 2024 | 17.65 | 17.90 | 17.65 | 17.90 | 17.90 | 169 |
05 abr 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
04 abr 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
03 abr 2024 | 17.79 | 18.00 | 17.79 | 18.00 | 18.00 | 660 |
02 abr 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 5 |
28 mar 2024 | 17.85 | 18.01 | 17.85 | 18.01 | 18.01 | 41 |
27 mar 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
27 mar 2024 | 0.65 Dividendo | |||||
26 mar 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 17.83 | - |
25 mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 17.74 | - |
22 mar 2024 | 18.38 | 18.50 | 18.38 | 18.50 | 17.85 | 20 |
21 mar 2024 | 18.11 | 18.50 | 18.11 | 18.50 | 17.85 | 1,000 |
20 mar 2024 | 17.97 | 18.15 | 17.97 | 18.15 | 17.51 | 100 |
19 mar 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.24 | - |
18 mar 2024 | 17.86 | 17.91 | 17.86 | 17.91 | 17.28 | 415 |
15 mar 2024 | 17.92 | 17.92 | 17.80 | 17.80 | 17.17 | 141 |
14 mar 2024 | 18.18 | 18.33 | 18.00 | 18.00 | 17.37 | 185 |
13 mar 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 17.38 | - |
12 mar 2024 | 18.08 | 18.22 | 18.08 | 18.22 | 17.58 | 65 |
11 mar 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.20 | - |
08 mar 2024 | 17.85 | 18.12 | 17.85 | 18.12 | 17.48 | 140 |
07 mar 2024 | 17.70 | 17.97 | 17.70 | 17.97 | 17.34 | 555 |
06 mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 16.99 | - |
05 mar 2024 | 17.53 | 17.69 | 17.53 | 17.69 | 17.07 | 130 |
04 mar 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.01 | - |
01 mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 16.98 | - |
29 feb 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 16.61 | - |
28 feb 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 16.76 | - |
27 feb 2024 | 17.26 | 17.41 | 17.26 | 17.41 | 16.79 | 100 |
26 feb 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 16.77 | - |
23 feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 16.69 | - |
22 feb 2024 | 17.25 | 17.33 | 17.25 | 17.33 | 16.72 | 425 |
21 feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.60 | - |
20 feb 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.28 | - |
19 feb 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 16.60 | - |
16 feb 2024 | 17.44 | 17.46 | 17.44 | 17.46 | 16.85 | 30 |
15 feb 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 16.47 | - |
14 feb 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 16.46 | - |
13 feb 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.00 | - |
12 feb 2024 | 17.41 | 17.41 | 17.40 | 17.40 | 16.78 | 100 |
09 feb 2024 | 17.36 | 17.41 | 17.36 | 17.38 | 16.77 | 5,500 |
08 feb 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 16.56 | - |
07 feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 16.88 | - |
06 feb 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 16.87 | - |
05 feb 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.12 | - |
*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. |