Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
27 jun 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
26 jun 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
25 jun 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
24 jun 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
21 jun 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
20 jun 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
18 jun 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
17 jun 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
14 jun 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
13 jun 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
12 jun 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
11 jun 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
10 jun 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
07 jun 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
06 jun 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
05 jun 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
04 jun 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
03 jun 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
31 may 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
30 may 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
29 may 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
28 may 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
24 may 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
23 may 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
22 may 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
21 may 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
20 may 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
17 may 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
16 may 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
15 may 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
14 may 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
13 may 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
10 may 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
09 may 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
08 may 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
07 may 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
06 may 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
03 may 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
02 may 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
01 may 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
30 abr 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
29 abr 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
26 abr 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
25 abr 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
24 abr 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
23 abr 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
22 abr 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
19 abr 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
18 abr 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
17 abr 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
16 abr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
15 abr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
12 abr 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
11 abr 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
10 abr 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
09 abr 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
08 abr 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
05 abr 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
04 abr 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
03 abr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
02 abr 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
01 abr 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
28 mar 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
27 mar 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
26 mar 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
25 mar 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
22 mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
21 mar 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
20 mar 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
19 mar 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
18 mar 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
15 mar 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
14 mar 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
13 mar 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
12 mar 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
11 mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
08 mar 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
07 mar 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
06 mar 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
05 mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
04 mar 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
01 mar 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
29 feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
28 feb 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
27 feb 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
26 feb 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
23 feb 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
22 feb 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
21 feb 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
20 feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
16 feb 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
16 feb 2024 | 0.015 Dividendo | |||||
16 feb 2024 | 0.009 Ganancias de capital | |||||
15 feb 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.20 | - |
14 feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.09 | - |
13 feb 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.83 | - |
12 feb 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.06 | - |
09 feb 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.12 | - |
08 feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.98 | - |
*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. |