Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 17.89 | 17.89 | 17.86 | 17.89 | 17.89 | 718 |
02 jul 2024 | 17.71 | 17.71 | 17.60 | 17.63 | 17.63 | 2,679 |
01 jul 2024 | 17.83 | 17.87 | 17.80 | 17.80 | 17.80 | 1,959 |
28 jun 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
27 jun 2024 | 17.76 | 17.78 | 17.70 | 17.77 | 17.77 | 3,210 |
26 jun 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 22,146 |
25 jun 2024 | 17.75 | 17.75 | 17.74 | 17.74 | 17.74 | 498 |
24 jun 2024 | 17.69 | 17.78 | 17.69 | 17.78 | 17.78 | 194 |
21 jun 2024 | 17.78 | 17.78 | 17.61 | 17.61 | 17.61 | 476 |
20 jun 2024 | 17.63 | 17.73 | 17.63 | 17.73 | 17.73 | 482 |
19 jun 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 262 |
18 jun 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 178 |
17 jun 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 145 |
14 jun 2024 | 17.50 | 17.50 | 17.38 | 17.38 | 17.38 | 452 |
13 jun 2024 | 18.13 | 18.13 | 17.93 | 17.93 | 17.93 | 431 |
12 jun 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 12 |
11 jun 2024 | 17.91 | 17.91 | 17.82 | 17.82 | 17.82 | 551 |
10 jun 2024 | 17.93 | 18.01 | 17.89 | 18.01 | 18.01 | 2,897 |
07 jun 2024 | 18.09 | 18.11 | 18.06 | 18.06 | 18.06 | 1,357 |
06 jun 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
05 jun 2024 | 17.93 | 18.03 | 17.93 | 18.03 | 18.03 | 1,485 |
04 jun 2024 | 17.90 | 17.90 | 17.82 | 17.82 | 17.82 | 611 |
03 jun 2024 | 18.14 | 18.14 | 18.05 | 18.06 | 18.06 | 2,502 |
31 may 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 1,305 |
30 may 2024 | 17.83 | 17.87 | 17.83 | 17.87 | 17.87 | 1,158 |
29 may 2024 | 18.00 | 18.00 | 17.82 | 17.82 | 17.82 | 6,783 |
28 may 2024 | 18.13 | 18.13 | 18.08 | 18.08 | 18.08 | 2,174 |
27 may 2024 | 18.03 | 18.08 | 18.03 | 18.06 | 18.06 | 1,410 |
24 may 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 280 |
23 may 2024 | 18.06 | 18.07 | 18.06 | 18.07 | 18.07 | 571 |
22 may 2024 | 17.98 | 17.98 | 17.96 | 17.96 | 17.96 | 1,521 |
21 may 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 246 |
17 may 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 728 |
16 may 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 78 |
15 may 2024 | 18.09 | 18.10 | 18.06 | 18.10 | 18.10 | 2,380 |
14 may 2024 | 18.05 | 18.06 | 18.02 | 18.06 | 18.06 | 2,462 |
13 may 2024 | 18.07 | 18.07 | 18.06 | 18.06 | 18.06 | 2,122 |
10 may 2024 | 18.00 | 18.06 | 18.00 | 18.06 | 18.06 | 846 |
08 may 2024 | 17.77 | 17.79 | 17.77 | 17.79 | 17.79 | 1,302 |
07 may 2024 | 17.57 | 17.71 | 17.57 | 17.71 | 17.71 | 1,374 |
06 may 2024 | 17.41 | 17.51 | 17.41 | 17.49 | 17.49 | 9,097 |
03 may 2024 | 17.35 | 17.35 | 17.33 | 17.33 | 17.33 | 10,053 |
02 may 2024 | 17.32 | 17.32 | 17.28 | 17.28 | 17.28 | 1,867 |
30 abr 2024 | 17.50 | 17.50 | 17.44 | 17.44 | 17.44 | 517 |
29 abr 2024 | 17.62 | 17.62 | 17.58 | 17.58 | 17.58 | 647 |
26 abr 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 14 |
25 abr 2024 | 17.45 | 17.45 | 17.35 | 17.36 | 17.36 | 4,476 |
24 abr 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 4 |
23 abr 2024 | 17.42 | 17.44 | 17.42 | 17.44 | 17.44 | 491 |
22 abr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
19 abr 2024 | 17.09 | 17.15 | 17.09 | 17.15 | 17.15 | 358 |
18 abr 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
17 abr 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
16 abr 2024 | 17.08 | 17.09 | 17.07 | 17.09 | 17.09 | 28,324 |
15 abr 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
12 abr 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 187 |
11 abr 2024 | 17.35 | 17.35 | 17.23 | 17.30 | 17.30 | 8,256 |
10 abr 2024 | 17.46 | 17.46 | 17.26 | 17.26 | 17.26 | 89 |
09 abr 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 101 |
08 abr 2024 | 17.46 | 17.51 | 17.46 | 17.51 | 17.51 | 674 |
05 abr 2024 | 17.34 | 17.34 | 17.32 | 17.32 | 17.32 | 2,161 |
04 abr 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 550 |
03 abr 2024 | 17.50 | 17.52 | 17.50 | 17.52 | 17.52 | 790 |
02 abr 2024 | 17.60 | 17.60 | 17.50 | 17.50 | 17.50 | 1,825 |
28 mar 2024 | 17.62 | 17.62 | 17.60 | 17.60 | 17.60 | 499 |
27 mar 2024 | 17.53 | 17.61 | 17.53 | 17.56 | 17.56 | 5,661 |
26 mar 2024 | 17.43 | 17.54 | 17.43 | 17.54 | 17.54 | 4,052 |
25 mar 2024 | 17.39 | 17.47 | 17.39 | 17.44 | 17.44 | 487 |
22 mar 2024 | 17.38 | 17.38 | 17.35 | 17.37 | 17.37 | 2,535 |
21 mar 2024 | 17.40 | 17.40 | 17.35 | 17.35 | 17.35 | 1,459 |
20 mar 2024 | 17.22 | 17.28 | 17.22 | 17.27 | 17.27 | 1,632 |
19 mar 2024 | 17.24 | 17.25 | 17.24 | 17.25 | 17.25 | 468 |
18 mar 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 1,040 |
15 mar 2024 | 17.25 | 17.29 | 17.23 | 17.23 | 17.23 | 9,370 |
14 mar 2024 | 17.30 | 17.32 | 17.19 | 17.19 | 17.19 | 500 |
13 mar 2024 | 17.28 | 17.28 | 17.25 | 17.25 | 17.25 | 435 |
12 mar 2024 | 17.04 | 17.10 | 17.03 | 17.10 | 17.10 | 7,476 |
11 mar 2024 | 16.95 | 17.04 | 16.95 | 17.00 | 17.00 | 1,754 |
08 mar 2024 | 17.23 | 17.23 | 17.15 | 17.15 | 17.15 | 912 |
07 mar 2024 | 17.00 | 17.22 | 17.00 | 17.22 | 17.22 | 14,074 |
06 mar 2024 | 16.98 | 16.98 | 16.95 | 16.95 | 16.95 | 4,449 |
05 mar 2024 | 16.93 | 16.94 | 16.92 | 16.92 | 16.92 | 489 |
04 mar 2024 | 16.90 | 16.95 | 16.90 | 16.91 | 16.91 | 4,380 |
01 mar 2024 | 16.86 | 16.87 | 16.86 | 16.87 | 16.87 | 1,251 |
29 feb 2024 | 16.80 | 16.81 | 16.80 | 16.81 | 16.81 | 1,279 |
28 feb 2024 | 16.81 | 16.82 | 16.81 | 16.82 | 16.82 | 9,415 |
27 feb 2024 | 16.80 | 16.82 | 16.80 | 16.82 | 16.82 | 3,990 |
26 feb 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 27 |
23 feb 2024 | 16.78 | 16.80 | 16.78 | 16.80 | 16.80 | 987 |
22 feb 2024 | 16.72 | 16.72 | 16.59 | 16.59 | 16.59 | 65 |
21 feb 2024 | 16.41 | 16.47 | 16.41 | 16.47 | 16.47 | 2,738 |
20 feb 2024 | 16.43 | 16.43 | 16.35 | 16.35 | 16.35 | 5,757 |
19 feb 2024 | 16.39 | 16.40 | 16.37 | 16.40 | 16.40 | 1,667 |
16 feb 2024 | 16.41 | 16.47 | 16.41 | 16.42 | 16.42 | 51,670 |
15 feb 2024 | 16.30 | 16.34 | 16.29 | 16.33 | 16.33 | 3,005 |
14 feb 2024 | 16.19 | 16.26 | 16.19 | 16.26 | 16.26 | 717 |
13 feb 2024 | 16.32 | 16.32 | 16.15 | 16.15 | 16.15 | 239 |
12 feb 2024 | 16.30 | 16.31 | 16.30 | 16.31 | 16.31 | 2,819 |
09 feb 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 198 |
08 feb 2024 | 16.20 | 16.29 | 16.20 | 16.22 | 16.22 | 2,465 |
*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. |