Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
27 jun 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
26 jun 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
25 jun 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
24 jun 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
21 jun 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
20 jun 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
18 jun 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
17 jun 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
14 jun 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
13 jun 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
12 jun 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
11 jun 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
10 jun 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
07 jun 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
06 jun 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
05 jun 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
04 jun 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
03 jun 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
31 may 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
30 may 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
29 may 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
28 may 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
24 may 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
23 may 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
22 may 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
21 may 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
20 may 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
17 may 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
16 may 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
15 may 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
14 may 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
13 may 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
10 may 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
09 may 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
08 may 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
07 may 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
06 may 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
03 may 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
02 may 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
01 may 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
30 abr 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
29 abr 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
26 abr 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
25 abr 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
24 abr 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
23 abr 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
22 abr 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
19 abr 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
18 abr 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
17 abr 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
16 abr 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
15 abr 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
12 abr 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
11 abr 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
10 abr 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
09 abr 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
08 abr 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
05 abr 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
04 abr 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
03 abr 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
02 abr 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
01 abr 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
28 mar 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
27 mar 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
26 mar 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
25 mar 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
22 mar 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
21 mar 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
20 mar 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
19 mar 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
18 mar 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
15 mar 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
14 mar 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
13 mar 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
12 mar 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
11 mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
08 mar 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
07 mar 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
06 mar 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
05 mar 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
04 mar 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
01 mar 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
29 feb 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
28 feb 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
27 feb 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
26 feb 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
23 feb 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
22 feb 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
21 feb 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
20 feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
16 feb 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
15 feb 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
14 feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
13 feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
12 feb 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
09 feb 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
08 feb 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
07 feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
06 feb 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
*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. |