Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
22 sept 2023 | - | - | - | - | - | - |
21 sept 2023 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
20 sept 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
19 sept 2023 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
18 sept 2023 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
15 sept 2023 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
14 sept 2023 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
13 sept 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
12 sept 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
11 sept 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
08 sept 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
07 sept 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
06 sept 2023 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
05 sept 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
01 sept 2023 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
31 ago 2023 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
30 ago 2023 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
29 ago 2023 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
28 ago 2023 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
25 ago 2023 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
24 ago 2023 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
23 ago 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
22 ago 2023 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
21 ago 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
18 ago 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
17 ago 2023 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
16 ago 2023 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
15 ago 2023 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
14 ago 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
11 ago 2023 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
10 ago 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
09 ago 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
08 ago 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
07 ago 2023 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
04 ago 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
03 ago 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
02 ago 2023 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
01 ago 2023 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
31 jul 2023 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
28 jul 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
27 jul 2023 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
26 jul 2023 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
25 jul 2023 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
24 jul 2023 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
21 jul 2023 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
20 jul 2023 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
19 jul 2023 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
18 jul 2023 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
17 jul 2023 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
14 jul 2023 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
13 jul 2023 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
12 jul 2023 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
11 jul 2023 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
10 jul 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
07 jul 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
06 jul 2023 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
05 jul 2023 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
03 jul 2023 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
30 jun 2023 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
29 jun 2023 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
28 jun 2023 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
27 jun 2023 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
26 jun 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
23 jun 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
22 jun 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
21 jun 2023 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
20 jun 2023 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
16 jun 2023 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
15 jun 2023 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
14 jun 2023 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
13 jun 2023 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
12 jun 2023 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
09 jun 2023 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
08 jun 2023 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
07 jun 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
06 jun 2023 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
05 jun 2023 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
02 jun 2023 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
01 jun 2023 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
31 may 2023 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
30 may 2023 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
26 may 2023 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
25 may 2023 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
24 may 2023 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
23 may 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
22 may 2023 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
19 may 2023 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
18 may 2023 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
17 may 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
16 may 2023 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
15 may 2023 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
12 may 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
11 may 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
10 may 2023 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
09 may 2023 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
08 may 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
05 may 2023 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
04 may 2023 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
03 may 2023 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
02 may 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
*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. |