Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 19.40 | 19.40 | 18.55 | 18.55 | 18.55 | 3,000 |
26 jun 2024 | 19.35 | 19.51 | 19.35 | 19.51 | 19.51 | - |
25 jun 2024 | 19.40 | 19.40 | 19.32 | 19.32 | 19.32 | - |
24 jun 2024 | 19.02 | 19.48 | 19.02 | 19.48 | 19.48 | - |
21 jun 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
20 jun 2024 | 18.99 | 19.28 | 18.99 | 19.28 | 19.28 | - |
19 jun 2024 | 18.75 | 18.88 | 18.75 | 18.88 | 18.88 | - |
18 jun 2024 | 18.96 | 18.96 | 18.80 | 18.80 | 18.80 | - |
17 jun 2024 | 18.88 | 18.88 | 18.86 | 18.86 | 18.86 | - |
14 jun 2024 | 19.08 | 19.08 | 18.75 | 18.75 | 18.75 | - |
13 jun 2024 | 19.88 | 19.88 | 18.98 | 18.98 | 18.98 | - |
12 jun 2024 | 19.88 | 19.98 | 19.88 | 19.98 | 19.98 | - |
11 jun 2024 | 19.92 | 19.96 | 19.92 | 19.96 | 19.96 | - |
10 jun 2024 | 20.76 | 20.78 | 20.76 | 20.78 | 20.78 | 3,000 |
07 jun 2024 | 21.20 | 21.22 | 21.20 | 21.22 | 21.22 | - |
06 jun 2024 | 21.38 | 21.42 | 21.38 | 21.42 | 21.42 | - |
05 jun 2024 | 21.74 | 21.74 | 21.50 | 21.50 | 21.50 | - |
04 jun 2024 | 21.90 | 21.92 | 21.90 | 21.92 | 21.92 | - |
03 jun 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
31 may 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
30 may 2024 | 20.74 | 21.46 | 20.74 | 21.46 | 21.46 | - |
29 may 2024 | 20.72 | 20.82 | 20.72 | 20.82 | 20.82 | - |
28 may 2024 | 21.00 | 21.00 | 20.88 | 20.88 | 20.88 | 500 |
27 may 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
24 may 2024 | 21.00 | 21.06 | 21.00 | 21.06 | 21.06 | - |
23 may 2024 | 21.04 | 21.04 | 21.00 | 21.00 | 21.00 | - |
22 may 2024 | 21.34 | 21.34 | 21.10 | 21.10 | 21.10 | - |
21 may 2024 | 21.66 | 21.66 | 21.50 | 21.50 | 21.50 | - |
20 may 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
17 may 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
16 may 2024 | 20.74 | 20.90 | 20.74 | 20.90 | 20.90 | - |
15 may 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
14 may 2024 | 21.66 | 21.66 | 21.34 | 21.34 | 21.34 | - |
13 may 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
10 may 2024 | 21.54 | 21.88 | 21.54 | 21.88 | 21.88 | - |
09 may 2024 | 21.46 | 21.50 | 21.46 | 21.50 | 21.50 | 150 |
08 may 2024 | 21.42 | 21.42 | 21.40 | 21.40 | 21.40 | - |
07 may 2024 | 21.84 | 21.84 | 21.34 | 21.34 | 21.34 | - |
06 may 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
03 may 2024 | 21.40 | 21.58 | 21.40 | 21.58 | 21.58 | - |
02 may 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
30 abr 2024 | 19.75 | 19.75 | 19.51 | 19.51 | 19.51 | - |
29 abr 2024 | 19.44 | 19.80 | 19.44 | 19.80 | 19.80 | - |
26 abr 2024 | 19.36 | 19.52 | 19.36 | 19.52 | 19.52 | - |
25 abr 2024 | 19.28 | 19.44 | 19.28 | 19.44 | 19.44 | - |
24 abr 2024 | 19.49 | 19.49 | 19.40 | 19.40 | 19.40 | - |
23 abr 2024 | 19.23 | 19.63 | 19.23 | 19.63 | 19.63 | - |
22 abr 2024 | 19.06 | 19.33 | 19.06 | 19.33 | 19.33 | - |
19 abr 2024 | 18.82 | 18.84 | 18.82 | 18.84 | 18.84 | - |
18 abr 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
17 abr 2024 | 18.41 | 18.70 | 18.41 | 18.70 | 18.70 | - |
16 abr 2024 | 18.20 | 18.61 | 18.20 | 18.61 | 18.61 | - |
15 abr 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
12 abr 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
11 abr 2024 | 18.52 | 18.72 | 18.52 | 18.72 | 18.72 | - |
10 abr 2024 | 18.37 | 18.49 | 18.37 | 18.49 | 18.49 | - |
09 abr 2024 | 18.14 | 18.14 | 18.13 | 18.13 | 18.13 | - |
08 abr 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
05 abr 2024 | 17.91 | 18.21 | 17.91 | 18.21 | 18.21 | - |
04 abr 2024 | 18.74 | 18.74 | 17.84 | 17.84 | 17.84 | - |
03 abr 2024 | 18.18 | 18.87 | 18.18 | 18.87 | 18.87 | - |
02 abr 2024 | 18.15 | 18.33 | 18.15 | 18.33 | 18.33 | - |
28 mar 2024 | 17.58 | 17.96 | 17.58 | 17.96 | 17.96 | - |
27 mar 2024 | 17.34 | 17.57 | 17.34 | 17.57 | 17.57 | - |
26 mar 2024 | 17.18 | 17.32 | 17.18 | 17.32 | 17.32 | - |
25 mar 2024 | 17.38 | 17.44 | 17.38 | 17.44 | 17.44 | - |
22 mar 2024 | 17.24 | 17.53 | 17.24 | 17.53 | 17.53 | - |
21 mar 2024 | 17.29 | 17.29 | 17.25 | 17.25 | 17.25 | - |
20 mar 2024 | 17.08 | 17.18 | 17.08 | 17.18 | 17.18 | - |
19 mar 2024 | 16.98 | 17.12 | 16.98 | 17.12 | 17.12 | - |
18 mar 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
15 mar 2024 | 16.63 | 16.84 | 16.63 | 16.84 | 16.84 | - |
14 mar 2024 | 17.24 | 17.24 | 16.74 | 16.74 | 16.74 | - |
13 mar 2024 | 17.53 | 17.53 | 17.39 | 17.39 | 17.39 | - |
12 mar 2024 | 17.33 | 17.60 | 17.33 | 17.60 | 17.60 | - |
11 mar 2024 | 17.43 | 17.43 | 17.42 | 17.42 | 17.42 | - |
08 mar 2024 | 17.78 | 17.78 | 17.68 | 17.68 | 17.68 | - |
07 mar 2024 | 18.20 | 18.20 | 17.66 | 17.66 | 17.66 | 200 |
06 mar 2024 | 19.22 | 19.29 | 19.22 | 19.29 | 19.29 | - |
05 mar 2024 | 19.10 | 19.15 | 19.10 | 19.15 | 19.15 | - |
04 mar 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
01 mar 2024 | 19.06 | 19.45 | 19.06 | 19.45 | 19.45 | - |
29 feb 2024 | 18.73 | 19.10 | 18.73 | 19.10 | 19.10 | - |
28 feb 2024 | 19.62 | 19.62 | 18.73 | 18.73 | 18.73 | - |
27 feb 2024 | 19.83 | 19.83 | 19.82 | 19.82 | 19.82 | - |
26 feb 2024 | 20.24 | 20.24 | 19.29 | 19.29 | 19.29 | 190 |
23 feb 2024 | 19.74 | 19.87 | 19.74 | 19.87 | 19.87 | - |
22 feb 2024 | 18.94 | 19.30 | 18.94 | 19.30 | 19.30 | 2,000 |
21 feb 2024 | 18.78 | 19.03 | 18.78 | 19.03 | 19.03 | - |
20 feb 2024 | 18.65 | 18.94 | 18.65 | 18.94 | 18.94 | - |
19 feb 2024 | 19.06 | 19.06 | 18.94 | 18.94 | 18.94 | - |
16 feb 2024 | 19.17 | 19.22 | 19.17 | 19.22 | 19.22 | - |
15 feb 2024 | 18.74 | 19.20 | 18.74 | 19.20 | 19.20 | - |
14 feb 2024 | 18.50 | 18.73 | 18.50 | 18.73 | 18.73 | - |
13 feb 2024 | 18.41 | 18.41 | 18.36 | 18.36 | 18.36 | - |
12 feb 2024 | 18.61 | 18.61 | 18.53 | 18.53 | 18.53 | - |
09 feb 2024 | 18.16 | 18.49 | 18.16 | 18.49 | 18.49 | - |
08 feb 2024 | 18.24 | 18.24 | 18.06 | 18.06 | 18.06 | - |
07 feb 2024 | 18.36 | 18.38 | 18.36 | 18.38 | 18.38 | - |
06 feb 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
*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. |