Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
27 jun 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
26 jun 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
25 jun 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
24 jun 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
21 jun 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
20 jun 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
18 jun 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
17 jun 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
14 jun 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
13 jun 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
12 jun 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
11 jun 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
10 jun 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
07 jun 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
06 jun 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
05 jun 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
04 jun 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
03 jun 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
31 may 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
30 may 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
29 may 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
28 may 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
24 may 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
23 may 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
22 may 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
21 may 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
20 may 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
17 may 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
16 may 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
15 may 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
14 may 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
13 may 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
10 may 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
09 may 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
08 may 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
07 may 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
06 may 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
03 may 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
02 may 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
01 may 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
30 abr 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
29 abr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
26 abr 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
25 abr 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
24 abr 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
23 abr 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
22 abr 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
19 abr 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
18 abr 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
17 abr 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
16 abr 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
15 abr 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
12 abr 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
11 abr 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
10 abr 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
09 abr 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
08 abr 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
05 abr 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
04 abr 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
03 abr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
02 abr 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
01 abr 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
28 mar 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
27 mar 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
26 mar 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
25 mar 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
22 mar 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
21 mar 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
20 mar 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
19 mar 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
18 mar 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
15 mar 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
14 mar 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
13 mar 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
12 mar 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
11 mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
08 mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
07 mar 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
06 mar 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
05 mar 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
04 mar 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
01 mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
29 feb 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
28 feb 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
27 feb 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
26 feb 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
23 feb 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
22 feb 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
21 feb 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
20 feb 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
16 feb 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
15 feb 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
14 feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
13 feb 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
12 feb 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
09 feb 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
08 feb 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
07 feb 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
06 feb 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
*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. |