Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 17.14 | 17.80 | 17.14 | 17.80 | 17.80 | - |
27 jun 2024 | 17.63 | 17.63 | 17.25 | 17.38 | 17.38 | 130 |
26 jun 2024 | 17.99 | 17.99 | 17.81 | 17.81 | 17.81 | - |
25 jun 2024 | 17.54 | 18.05 | 17.54 | 18.02 | 18.02 | - |
24 jun 2024 | 16.92 | 17.75 | 16.92 | 17.75 | 17.75 | - |
21 jun 2024 | 16.92 | 17.16 | 16.92 | 17.08 | 17.08 | - |
20 jun 2024 | 16.64 | 17.08 | 16.64 | 17.07 | 17.07 | - |
19 jun 2024 | 16.68 | 16.68 | 16.50 | 16.50 | 16.50 | - |
18 jun 2024 | 17.03 | 17.04 | 16.96 | 16.96 | 16.96 | - |
17 jun 2024 | 17.01 | 17.15 | 17.01 | 17.15 | 17.15 | - |
14 jun 2024 | 17.35 | 17.47 | 17.09 | 17.09 | 17.09 | - |
14 jun 2024 | 0.1737 Dividendo | |||||
13 jun 2024 | 17.61 | 17.95 | 17.61 | 17.66 | 17.48 | - |
12 jun 2024 | 17.28 | 17.77 | 17.28 | 17.77 | 17.59 | - |
11 jun 2024 | 17.12 | 17.44 | 17.12 | 17.43 | 17.26 | - |
10 jun 2024 | 16.95 | 17.26 | 16.95 | 17.26 | 17.09 | - |
07 jun 2024 | 16.80 | 17.11 | 16.80 | 17.01 | 16.84 | - |
06 jun 2024 | 17.12 | 17.12 | 16.86 | 16.86 | 16.69 | - |
05 jun 2024 | 16.70 | 17.41 | 16.67 | 17.41 | 17.24 | 110 |
04 jun 2024 | 17.08 | 17.08 | 16.77 | 16.77 | 16.60 | - |
03 jun 2024 | 17.83 | 17.95 | 17.06 | 17.24 | 17.07 | - |
31 may 2024 | 17.23 | 17.99 | 17.23 | 17.89 | 17.71 | - |
30 may 2024 | 17.95 | 17.95 | 17.61 | 17.61 | 17.43 | - |
29 may 2024 | 18.51 | 18.51 | 18.27 | 18.27 | 18.09 | - |
28 may 2024 | 18.20 | 18.89 | 18.20 | 18.71 | 18.53 | - |
27 may 2024 | 18.38 | 18.38 | 18.10 | 18.10 | 17.92 | - |
24 may 2024 | 18.35 | 18.80 | 18.35 | 18.53 | 18.35 | - |
23 may 2024 | 18.40 | 18.53 | 18.27 | 18.53 | 18.35 | - |
22 may 2024 | 18.22 | 18.77 | 18.22 | 18.52 | 18.34 | - |
21 may 2024 | 17.37 | 18.39 | 17.29 | 18.39 | 18.21 | - |
20 may 2024 | 17.82 | 17.82 | 17.68 | 17.68 | 17.50 | - |
17 may 2024 | 17.88 | 18.07 | 17.84 | 17.84 | 17.66 | 200 |
16 may 2024 | 17.56 | 17.99 | 17.56 | 17.99 | 17.82 | 3 |
15 may 2024 | 18.19 | 18.19 | 17.71 | 17.71 | 17.54 | - |
14 may 2024 | 17.93 | 18.33 | 17.93 | 18.33 | 18.15 | - |
13 may 2024 | 17.77 | 18.27 | 17.77 | 18.02 | 17.84 | - |
10 may 2024 | 17.92 | 17.92 | 17.84 | 17.89 | 17.72 | - |
09 may 2024 | 17.54 | 17.94 | 17.54 | 17.89 | 17.72 | - |
08 may 2024 | 17.87 | 17.87 | 17.59 | 17.65 | 17.48 | 500 |
07 may 2024 | 17.96 | 18.28 | 17.96 | 18.02 | 17.85 | - |
06 may 2024 | 17.97 | 18.34 | 17.97 | 18.09 | 17.91 | - |
03 may 2024 | 17.70 | 18.10 | 17.70 | 18.10 | 17.92 | - |
02 may 2024 | 16.76 | 17.70 | 16.74 | 17.70 | 17.52 | 300 |
30 abr 2024 | 17.12 | 17.25 | 17.12 | 17.21 | 17.04 | - |
29 abr 2024 | 16.96 | 17.30 | 16.96 | 17.19 | 17.02 | 590 |
26 abr 2024 | 17.12 | 17.21 | 17.09 | 17.21 | 17.04 | - |
25 abr 2024 | 17.23 | 17.23 | 17.07 | 17.07 | 16.90 | - |
24 abr 2024 | 17.62 | 17.62 | 17.47 | 17.47 | 17.30 | - |
23 abr 2024 | 17.53 | 17.90 | 17.53 | 17.76 | 17.59 | - |
22 abr 2024 | 17.30 | 17.69 | 17.30 | 17.64 | 17.46 | - |
19 abr 2024 | 17.56 | 17.83 | 17.32 | 17.33 | 17.16 | - |
18 abr 2024 | 17.64 | 17.91 | 17.64 | 17.85 | 17.67 | - |
17 abr 2024 | 17.69 | 17.98 | 17.69 | 17.83 | 17.66 | - |
16 abr 2024 | 17.53 | 17.86 | 17.53 | 17.86 | 17.68 | - |
15 abr 2024 | 17.97 | 18.27 | 17.54 | 17.75 | 17.57 | - |
12 abr 2024 | 18.45 | 18.48 | 18.06 | 18.06 | 17.89 | - |
11 abr 2024 | 18.56 | 18.70 | 18.32 | 18.48 | 18.30 | - |
10 abr 2024 | 17.95 | 18.69 | 17.95 | 18.69 | 18.50 | - |
09 abr 2024 | 17.81 | 18.10 | 17.81 | 17.90 | 17.72 | - |
08 abr 2024 | 16.94 | 17.88 | 16.94 | 17.88 | 17.71 | - |
05 abr 2024 | 16.92 | 17.05 | 16.90 | 17.05 | 16.88 | - |
04 abr 2024 | 17.26 | 17.26 | 16.90 | 16.90 | 16.73 | - |
03 abr 2024 | 17.49 | 17.55 | 17.35 | 17.35 | 17.18 | - |
02 abr 2024 | 17.89 | 17.89 | 17.62 | 17.62 | 17.44 | 42 |
28 mar 2024 | 18.12 | 18.43 | 18.12 | 18.19 | 18.02 | - |
27 mar 2024 | 17.51 | 18.27 | 17.51 | 18.03 | 17.86 | - |
26 mar 2024 | 17.94 | 18.04 | 17.42 | 17.42 | 17.24 | 148 |
25 mar 2024 | 18.51 | 18.78 | 17.83 | 17.83 | 17.65 | - |
22 mar 2024 | 19.06 | 19.06 | 18.46 | 18.46 | 18.28 | - |
21 mar 2024 | 19.29 | 19.30 | 18.88 | 18.88 | 18.69 | - |
20 mar 2024 | 19.75 | 19.75 | 19.18 | 19.18 | 18.99 | - |
19 mar 2024 | 19.30 | 19.94 | 19.30 | 19.58 | 19.38 | 240 |
18 mar 2024 | 19.33 | 19.50 | 19.23 | 19.23 | 19.04 | - |
15 mar 2024 | 19.58 | 19.75 | 19.20 | 19.20 | 19.01 | - |
14 mar 2024 | 18.87 | 19.73 | 18.87 | 19.52 | 19.33 | - |
14 mar 2024 | 0.1737 Dividendo | |||||
13 mar 2024 | 18.89 | 19.22 | 18.89 | 19.22 | 18.86 | - |
12 mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.35 | - |
11 mar 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 18.83 | - |
08 mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.04 | - |
07 mar 2024 | 18.15 | 18.55 | 18.15 | 18.55 | 18.20 | 141 |
06 mar 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.06 | - |
05 mar 2024 | 19.07 | 19.07 | 18.38 | 18.62 | 18.27 | 153 |
04 mar 2024 | 18.41 | 19.42 | 18.41 | 19.33 | 18.97 | 501 |
01 mar 2024 | 15.91 | 16.53 | 15.91 | 16.53 | 16.22 | - |
29 feb 2024 | 16.91 | 16.91 | 15.81 | 15.99 | 15.69 | 150 |
28 feb 2024 | 18.15 | 18.16 | 16.99 | 16.99 | 16.67 | 20 |
27 feb 2024 | 17.72 | 18.85 | 17.72 | 18.30 | 17.95 | 600 |
26 feb 2024 | 17.83 | 17.94 | 17.69 | 17.71 | 17.38 | - |
23 feb 2024 | 17.49 | 18.09 | 17.49 | 17.97 | 17.63 | - |
22 feb 2024 | 17.44 | 17.66 | 17.44 | 17.57 | 17.24 | - |
21 feb 2024 | 17.62 | 17.62 | 17.39 | 17.52 | 17.19 | - |
20 feb 2024 | 17.53 | 17.75 | 17.53 | 17.72 | 17.39 | - |
19 feb 2024 | 17.73 | 17.73 | 17.70 | 17.70 | 17.37 | - |
16 feb 2024 | 17.92 | 18.10 | 17.92 | 18.00 | 17.66 | - |
15 feb 2024 | 17.81 | 18.31 | 17.81 | 18.09 | 17.76 | - |
14 feb 2024 | 17.51 | 17.93 | 17.51 | 17.93 | 17.60 | 115 |
13 feb 2024 | 17.95 | 18.03 | 17.37 | 17.60 | 17.27 | 175 |
12 feb 2024 | 17.52 | 18.17 | 17.52 | 18.08 | 17.75 | 828 |
09 feb 2024 | 17.64 | 17.74 | 17.57 | 17.62 | 17.29 | 50 |
*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. |