Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 300 |
27 jun 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
26 jun 2024 | 19.40 | 19.40 | 19.30 | 19.30 | 19.30 | - |
25 jun 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
24 jun 2024 | 18.70 | 18.70 | 18.60 | 18.60 | 18.60 | - |
21 jun 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
20 jun 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
19 jun 2024 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | - |
18 jun 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
17 jun 2024 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | - |
14 jun 2024 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | - |
13 jun 2024 | 19.00 | 19.40 | 19.00 | 19.40 | 19.40 | - |
12 jun 2024 | 19.70 | 20.20 | 19.60 | 19.60 | 19.60 | 300 |
11 jun 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
10 jun 2024 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | 105 |
07 jun 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
06 jun 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
05 jun 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
04 jun 2024 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | - |
03 jun 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
31 may 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
30 may 2024 | 19.30 | 19.30 | 19.20 | 19.20 | 19.20 | - |
29 may 2024 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | - |
28 may 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
27 may 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
24 may 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
23 may 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
22 may 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
21 may 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
20 may 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
17 may 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
16 may 2024 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | - |
15 may 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
14 may 2024 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | - |
13 may 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
10 may 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
09 may 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
08 may 2024 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | - |
07 may 2024 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | - |
06 may 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
03 may 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
02 may 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 300 |
30 abr 2024 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | - |
29 abr 2024 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | - |
26 abr 2024 | 17.90 | 17.90 | 17.80 | 17.80 | 17.80 | - |
25 abr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
24 abr 2024 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | - |
23 abr 2024 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | - |
22 abr 2024 | 18.10 | 18.70 | 18.10 | 18.10 | 18.10 | 20 |
19 abr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
18 abr 2024 | 18.30 | 19.00 | 18.30 | 19.00 | 19.00 | 61 |
17 abr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
16 abr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
15 abr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
12 abr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
11 abr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
10 abr 2024 | 19.00 | 19.60 | 19.00 | 19.10 | 19.10 | 103 |
09 abr 2024 | 19.60 | 20.00 | 19.30 | 19.30 | 19.30 | 2 |
08 abr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
05 abr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
04 abr 2024 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | - |
03 abr 2024 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | - |
02 abr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
28 mar 2024 | 18.50 | 19.90 | 18.50 | 19.30 | 19.30 | 100 |
28 mar 2024 | 50 Dividendo | |||||
28 mar 2024 | 3:1 División de acciones | |||||
27 mar 2024 | 19.67 | 19.67 | 18.67 | 18.67 | -31.33 | - |
26 mar 2024 | 19.33 | 19.33 | 19.33 | 19.33 | -32.45 | - |
25 mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | -31.89 | - |
22 mar 2024 | 19.33 | 19.33 | 19.33 | 19.33 | -32.45 | - |
21 mar 2024 | 19.33 | 19.67 | 19.33 | 19.33 | -32.45 | 81 |
20 mar 2024 | 18.83 | 19.17 | 18.83 | 18.83 | -31.61 | 2,028 |
19 mar 2024 | 19.00 | 19.00 | 18.83 | 18.83 | -31.61 | - |
18 mar 2024 | 18.67 | 18.67 | 18.67 | 18.67 | -31.33 | - |
15 mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -31.05 | - |
14 mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -31.05 | - |
13 mar 2024 | 18.50 | 18.67 | 18.50 | 18.50 | -31.05 | 30 |
12 mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -31.05 | - |
11 mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | -31.89 | - |
08 mar 2024 | 19.33 | 19.33 | 19.33 | 19.33 | -32.45 | - |
07 mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | -31.89 | - |
06 mar 2024 | 18.50 | 18.50 | 18.33 | 18.33 | -30.77 | - |
05 mar 2024 | 18.33 | 18.33 | 18.00 | 18.00 | -30.21 | 450 |
04 mar 2024 | 18.33 | 18.33 | 18.33 | 18.33 | -30.77 | - |
01 mar 2024 | 18.17 | 18.17 | 18.17 | 18.17 | -30.49 | - |
29 feb 2024 | 18.00 | 18.00 | 17.33 | 17.33 | -29.10 | - |
28 feb 2024 | 17.67 | 17.67 | 17.67 | 17.67 | -29.65 | - |
27 feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -29.38 | - |
26 feb 2024 | 17.67 | 17.67 | 17.67 | 17.67 | -29.65 | - |
23 feb 2024 | 17.83 | 17.83 | 17.83 | 17.83 | -29.93 | - |
22 feb 2024 | 17.67 | 18.00 | 17.67 | 17.83 | -29.93 | 120 |
21 feb 2024 | 17.83 | 17.83 | 17.83 | 17.83 | -29.93 | - |
20 feb 2024 | 18.17 | 18.17 | 18.00 | 18.00 | -30.21 | - |
19 feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -31.05 | - |
16 feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | -30.21 | - |
15 feb 2024 | 17.67 | 18.17 | 17.67 | 18.17 | -30.49 | 600 |
14 feb 2024 | 17.17 | 17.17 | 17.17 | 17.17 | -28.82 | - |
13 feb 2024 | 16.83 | 16.83 | 16.83 | 16.83 | -28.26 | - |
12 feb 2024 | 15.93 | 15.93 | 15.93 | 15.93 | -26.75 | - |
09 feb 2024 | 15.93 | 15.93 | 15.93 | 15.93 | -26.75 | - |
*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. |