Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
25 jul 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
24 jul 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
23 jul 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
22 jul 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
19 jul 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
18 jul 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
17 jul 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
16 jul 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
15 jul 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
12 jul 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
11 jul 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
10 jul 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
09 jul 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
08 jul 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
05 jul 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
03 jul 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
02 jul 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
01 jul 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
28 jun 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
27 jun 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
26 jun 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
25 jun 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
24 jun 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
21 jun 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
20 jun 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
18 jun 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
17 jun 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
14 jun 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
13 jun 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
12 jun 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
11 jun 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
10 jun 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
07 jun 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
06 jun 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
05 jun 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
04 jun 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
03 jun 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
31 may 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
30 may 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
29 may 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
28 may 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
24 may 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
23 may 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
22 may 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
21 may 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
20 may 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
17 may 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
16 may 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
15 may 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
14 may 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
13 may 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
10 may 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
09 may 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
08 may 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
07 may 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
06 may 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
03 may 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
02 may 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
01 may 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
30 abr 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
29 abr 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
26 abr 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
25 abr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
24 abr 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
23 abr 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
22 abr 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
19 abr 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
18 abr 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
17 abr 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
16 abr 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
15 abr 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
12 abr 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
11 abr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
10 abr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
09 abr 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
08 abr 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
05 abr 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
04 abr 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
03 abr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
02 abr 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
01 abr 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
28 mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
27 mar 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
26 mar 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
25 mar 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
22 mar 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
21 mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
20 mar 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
19 mar 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
18 mar 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
15 mar 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
14 mar 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
13 mar 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
12 mar 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
11 mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
08 mar 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
07 mar 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
06 mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
05 mar 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
*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. |