Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
12 ago 2022 | - | - | - | - | - | - |
11 ago 2022 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
10 ago 2022 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
09 ago 2022 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
08 ago 2022 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
05 ago 2022 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
04 ago 2022 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
03 ago 2022 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
02 ago 2022 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
01 ago 2022 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
29 jul 2022 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
28 jul 2022 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
27 jul 2022 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
26 jul 2022 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
25 jul 2022 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
22 jul 2022 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
21 jul 2022 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
20 jul 2022 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
19 jul 2022 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
18 jul 2022 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
15 jul 2022 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
14 jul 2022 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
13 jul 2022 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
12 jul 2022 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
11 jul 2022 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
08 jul 2022 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
07 jul 2022 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
06 jul 2022 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
05 jul 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
01 jul 2022 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
30 jun 2022 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
29 jun 2022 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
28 jun 2022 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
27 jun 2022 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
24 jun 2022 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
23 jun 2022 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
22 jun 2022 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
21 jun 2022 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
17 jun 2022 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
16 jun 2022 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
15 jun 2022 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
14 jun 2022 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
13 jun 2022 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
10 jun 2022 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
09 jun 2022 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
08 jun 2022 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
07 jun 2022 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
06 jun 2022 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
03 jun 2022 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
02 jun 2022 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
01 jun 2022 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
31 may 2022 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
27 may 2022 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
26 may 2022 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
25 may 2022 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
24 may 2022 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
23 may 2022 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
20 may 2022 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
19 may 2022 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
18 may 2022 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
17 may 2022 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
16 may 2022 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
13 may 2022 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
12 may 2022 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
11 may 2022 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
10 may 2022 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
09 may 2022 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
06 may 2022 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
05 may 2022 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
04 may 2022 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
03 may 2022 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
02 may 2022 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
29 abr 2022 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
28 abr 2022 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
27 abr 2022 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
26 abr 2022 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
25 abr 2022 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
22 abr 2022 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
21 abr 2022 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
20 abr 2022 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
19 abr 2022 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
18 abr 2022 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
14 abr 2022 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
13 abr 2022 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
12 abr 2022 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
11 abr 2022 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
08 abr 2022 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
07 abr 2022 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
06 abr 2022 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
05 abr 2022 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
04 abr 2022 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
01 abr 2022 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
31 mar 2022 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
30 mar 2022 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
29 mar 2022 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
28 mar 2022 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
25 mar 2022 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
24 mar 2022 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
23 mar 2022 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
22 mar 2022 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
*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. |