Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
13 jun 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
12 jun 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
11 jun 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
10 jun 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
07 jun 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
06 jun 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
05 jun 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
04 jun 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
03 jun 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
31 may 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
30 may 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
29 may 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
28 may 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
24 may 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
23 may 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
22 may 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
21 may 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
20 may 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
17 may 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
16 may 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
15 may 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
14 may 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
13 may 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
10 may 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
09 may 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
08 may 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
07 may 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
06 may 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
03 may 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
02 may 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
01 may 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
30 abr 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
29 abr 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
26 abr 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
25 abr 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
24 abr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
23 abr 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
22 abr 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
19 abr 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
18 abr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
17 abr 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
16 abr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
15 abr 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
12 abr 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
11 abr 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
10 abr 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
09 abr 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
08 abr 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
05 abr 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
04 abr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
03 abr 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
02 abr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
01 abr 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
28 mar 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
27 mar 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
26 mar 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
25 mar 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
22 mar 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
21 mar 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
20 mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
19 mar 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
18 mar 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
15 mar 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
14 mar 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
13 mar 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
12 mar 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
11 mar 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
08 mar 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
07 mar 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
06 mar 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
05 mar 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
04 mar 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
01 mar 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
29 feb 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
28 feb 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
27 feb 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
26 feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
23 feb 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
22 feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
21 feb 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
20 feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
16 feb 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
15 feb 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
14 feb 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
13 feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
12 feb 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
09 feb 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
08 feb 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
07 feb 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
06 feb 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
05 feb 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
02 feb 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
01 feb 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
31 ene 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
30 ene 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
29 ene 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
26 ene 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
25 ene 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
24 ene 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
*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. |