Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
25 jul 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
24 jul 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
23 jul 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
22 jul 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
19 jul 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
18 jul 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
17 jul 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
16 jul 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
15 jul 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
12 jul 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
11 jul 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
10 jul 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
09 jul 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
08 jul 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
05 jul 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
03 jul 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
02 jul 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
01 jul 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
28 jun 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
27 jun 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
26 jun 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
25 jun 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
24 jun 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
21 jun 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
20 jun 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
18 jun 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
17 jun 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
14 jun 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
13 jun 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
12 jun 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
11 jun 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
10 jun 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
07 jun 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
06 jun 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
05 jun 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
04 jun 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
03 jun 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
31 may 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
30 may 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
29 may 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
28 may 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
24 may 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
23 may 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
22 may 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
21 may 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
20 may 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
17 may 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
16 may 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
15 may 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
14 may 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
13 may 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
10 may 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
09 may 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
08 may 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
07 may 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
06 may 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
03 may 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
02 may 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
01 may 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
30 abr 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
29 abr 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
26 abr 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
25 abr 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
24 abr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
23 abr 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
22 abr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
19 abr 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
18 abr 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
17 abr 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
16 abr 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
15 abr 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
12 abr 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
11 abr 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
10 abr 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
09 abr 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
08 abr 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
05 abr 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
04 abr 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
03 abr 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
02 abr 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
01 abr 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
28 mar 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
27 mar 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
26 mar 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
25 mar 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
22 mar 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
21 mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
20 mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
19 mar 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
18 mar 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
15 mar 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
14 mar 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
13 mar 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
12 mar 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
11 mar 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
08 mar 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
07 mar 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
06 mar 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
05 mar 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
*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. |