Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
13 jun 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
12 jun 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
11 jun 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
10 jun 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
07 jun 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
06 jun 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
05 jun 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
04 jun 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
03 jun 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
31 may 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
30 may 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
29 may 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
28 may 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
24 may 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
23 may 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
22 may 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
21 may 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
20 may 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
17 may 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
16 may 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
15 may 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
14 may 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
13 may 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
10 may 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
09 may 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
08 may 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
07 may 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
06 may 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
03 may 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
02 may 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
01 may 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
30 abr 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
29 abr 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
26 abr 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
25 abr 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
24 abr 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
23 abr 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
22 abr 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
19 abr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
18 abr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
17 abr 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
16 abr 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
15 abr 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
12 abr 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
11 abr 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
10 abr 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
09 abr 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
08 abr 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
05 abr 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
04 abr 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
03 abr 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
02 abr 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
01 abr 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
28 mar 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
27 mar 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
27 mar 2024 | 2.042 Ganancias de capital | |||||
26 mar 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 17.37 | - |
25 mar 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 17.41 | - |
22 mar 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 17.44 | - |
21 mar 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 17.42 | - |
20 mar 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 17.39 | - |
19 mar 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 17.21 | - |
18 mar 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 17.10 | - |
15 mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 17.00 | - |
14 mar 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 17.11 | - |
13 mar 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 17.12 | - |
12 mar 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 17.05 | - |
11 mar 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 16.88 | - |
08 mar 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 16.88 | - |
07 mar 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 16.97 | - |
06 mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 16.82 | - |
05 mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 16.73 | - |
04 mar 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 16.90 | - |
01 mar 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 16.90 | - |
29 feb 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 16.83 | - |
28 feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 16.73 | - |
27 feb 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 16.77 | - |
26 feb 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 16.71 | - |
23 feb 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 16.82 | - |
22 feb 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 16.75 | - |
21 feb 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 16.42 | - |
20 feb 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 16.41 | - |
16 feb 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 16.56 | - |
15 feb 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 16.58 | - |
14 feb 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 16.51 | - |
13 feb 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 16.28 | - |
12 feb 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 16.54 | - |
09 feb 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 16.56 | - |
08 feb 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 16.44 | - |
07 feb 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 16.42 | - |
06 feb 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 16.28 | - |
05 feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 16.20 | - |
02 feb 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 16.21 | - |
01 feb 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 16.03 | - |
31 ene 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 15.81 | - |
30 ene 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 16.09 | - |
29 ene 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 16.12 | - |
26 ene 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 15.97 | - |
25 ene 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 15.95 | - |
*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. |