Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
25 jul 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
24 jul 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
23 jul 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
22 jul 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
19 jul 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
18 jul 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
17 jul 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
16 jul 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
15 jul 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
12 jul 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
11 jul 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
10 jul 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
09 jul 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
08 jul 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
05 jul 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
03 jul 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
02 jul 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
01 jul 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
28 jun 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
27 jun 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
26 jun 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
25 jun 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
24 jun 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
21 jun 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
20 jun 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
18 jun 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
17 jun 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
14 jun 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
13 jun 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
12 jun 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
11 jun 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
10 jun 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
07 jun 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
06 jun 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
05 jun 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
04 jun 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
03 jun 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
31 may 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
30 may 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
29 may 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
28 may 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
24 may 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
23 may 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
22 may 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
21 may 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
20 may 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
17 may 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
16 may 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
15 may 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
14 may 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
13 may 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
10 may 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
09 may 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
08 may 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
07 may 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
06 may 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
03 may 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
02 may 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
01 may 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
30 abr 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
29 abr 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
26 abr 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
25 abr 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
24 abr 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
23 abr 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
22 abr 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
19 abr 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
18 abr 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
17 abr 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
16 abr 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
15 abr 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
12 abr 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
11 abr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
10 abr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
09 abr 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
08 abr 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
05 abr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
04 abr 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
03 abr 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
02 abr 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
01 abr 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
28 mar 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
27 mar 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
26 mar 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
25 mar 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
22 mar 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
21 mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
20 mar 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
19 mar 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
18 mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
15 mar 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
14 mar 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
13 mar 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
12 mar 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
11 mar 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
08 mar 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
07 mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
06 mar 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
05 mar 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
*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. |