Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 21.42 | 21.61 | 21.41 | 21.47 | 21.47 | 80 |
01 jul 2024 | 22.02 | 22.15 | 21.67 | 21.67 | 21.67 | - |
28 jun 2024 | 22.08 | 22.35 | 22.08 | 22.08 | 22.08 | - |
27 jun 2024 | 22.47 | 22.55 | 22.15 | 22.15 | 22.15 | - |
26 jun 2024 | 22.83 | 22.91 | 22.77 | 22.78 | 22.78 | - |
25 jun 2024 | 22.89 | 23.87 | 22.89 | 22.95 | 22.95 | - |
24 jun 2024 | 22.84 | 23.03 | 22.84 | 22.84 | 22.84 | - |
21 jun 2024 | 23.28 | 23.44 | 22.77 | 22.77 | 22.77 | - |
20 jun 2024 | 23.80 | 24.05 | 23.44 | 23.44 | 23.44 | - |
19 jun 2024 | 23.79 | 23.82 | 23.74 | 23.74 | 23.74 | - |
18 jun 2024 | 24.08 | 24.17 | 23.85 | 24.08 | 24.08 | - |
17 jun 2024 | 23.33 | 24.22 | 23.16 | 24.22 | 24.22 | - |
14 jun 2024 | 23.85 | 23.85 | 22.97 | 23.28 | 23.28 | - |
13 jun 2024 | 24.16 | 24.16 | 23.85 | 23.85 | 23.85 | - |
12 jun 2024 | 24.75 | 24.86 | 24.42 | 24.42 | 24.42 | 80 |
11 jun 2024 | 24.00 | 24.49 | 24.00 | 24.49 | 24.49 | - |
10 jun 2024 | 23.19 | 24.07 | 23.19 | 24.05 | 24.05 | - |
07 jun 2024 | 23.49 | 23.92 | 23.49 | 23.79 | 23.79 | - |
06 jun 2024 | 24.47 | 24.57 | 24.00 | 24.00 | 24.00 | - |
05 jun 2024 | 24.66 | 24.75 | 24.36 | 24.36 | 24.36 | - |
04 jun 2024 | 26.43 | 26.43 | 25.30 | 25.30 | 25.30 | - |
03 jun 2024 | 26.92 | 27.90 | 26.60 | 27.19 | 27.19 | - |
31 may 2024 | 25.09 | 25.99 | 25.07 | 25.99 | 25.99 | 500 |
30 may 2024 | 19.68 | 20.76 | 19.67 | 20.76 | 20.76 | - |
29 may 2024 | 18.56 | 19.78 | 18.47 | 19.78 | 19.78 | - |
28 may 2024 | 19.24 | 19.33 | 18.99 | 18.99 | 18.99 | - |
27 may 2024 | 19.26 | 19.36 | 19.22 | 19.28 | 19.28 | - |
24 may 2024 | 19.28 | 19.72 | 19.28 | 19.37 | 19.37 | - |
23 may 2024 | 18.81 | 19.49 | 18.80 | 19.49 | 19.49 | - |
22 may 2024 | 19.60 | 19.69 | 19.10 | 19.10 | 19.10 | - |
21 may 2024 | 19.27 | 19.78 | 19.27 | 19.53 | 19.53 | - |
20 may 2024 | 19.66 | 19.76 | 19.62 | 19.64 | 19.64 | - |
17 may 2024 | 19.84 | 20.01 | 19.83 | 19.93 | 19.93 | - |
16 may 2024 | 19.96 | 20.08 | 19.86 | 20.02 | 20.02 | - |
15 may 2024 | 19.71 | 20.25 | 19.69 | 20.08 | 20.08 | - |
14 may 2024 | 20.43 | 20.64 | 20.07 | 20.07 | 20.07 | - |
13 may 2024 | 20.92 | 21.08 | 20.44 | 20.44 | 20.44 | - |
10 may 2024 | 21.30 | 21.54 | 21.28 | 21.28 | 21.28 | - |
09 may 2024 | 20.63 | 21.07 | 20.63 | 21.02 | 21.02 | - |
08 may 2024 | 20.38 | 20.65 | 20.38 | 20.65 | 20.65 | - |
07 may 2024 | 20.44 | 21.18 | 20.44 | 20.78 | 20.78 | - |
06 may 2024 | 19.88 | 20.50 | 19.87 | 20.50 | 20.50 | - |
03 may 2024 | 19.29 | 19.88 | 19.20 | 19.88 | 19.88 | - |
02 may 2024 | 18.31 | 19.30 | 18.29 | 19.30 | 19.30 | - |
30 abr 2024 | 19.65 | 19.68 | 19.23 | 19.23 | 19.23 | - |
29 abr 2024 | 19.75 | 19.88 | 19.74 | 19.80 | 19.80 | - |
26 abr 2024 | 18.43 | 19.79 | 18.43 | 19.79 | 19.79 | - |
25 abr 2024 | 18.45 | 18.71 | 18.44 | 18.71 | 18.71 | - |
24 abr 2024 | 19.40 | 19.49 | 18.82 | 18.82 | 18.82 | - |
23 abr 2024 | 19.32 | 19.71 | 19.29 | 19.49 | 19.49 | - |
22 abr 2024 | 19.32 | 19.77 | 19.32 | 19.77 | 19.77 | - |
19 abr 2024 | 19.45 | 19.57 | 19.45 | 19.45 | 19.45 | - |
18 abr 2024 | 19.70 | 20.16 | 19.70 | 19.82 | 19.82 | - |
17 abr 2024 | 19.55 | 19.78 | 19.54 | 19.59 | 19.59 | - |
16 abr 2024 | 20.30 | 20.43 | 19.18 | 19.18 | 19.18 | - |
15 abr 2024 | 20.98 | 21.09 | 20.69 | 20.69 | 20.69 | 200 |
12 abr 2024 | 21.64 | 21.94 | 21.15 | 21.15 | 21.15 | - |
11 abr 2024 | 21.31 | 21.73 | 21.27 | 21.73 | 21.73 | - |
10 abr 2024 | 21.27 | 21.51 | 21.27 | 21.49 | 21.49 | - |
09 abr 2024 | 21.28 | 21.63 | 21.27 | 21.63 | 21.63 | - |
09 abr 2024 | 0.15 Dividendo | |||||
08 abr 2024 | 22.16 | 22.29 | 21.84 | 21.84 | 21.69 | - |
05 abr 2024 | 22.61 | 22.70 | 22.47 | 22.47 | 22.32 | - |
04 abr 2024 | 23.75 | 23.85 | 23.19 | 23.20 | 23.04 | - |
03 abr 2024 | 24.39 | 24.57 | 24.17 | 24.17 | 24.00 | - |
02 abr 2024 | 25.00 | 25.20 | 24.45 | 24.51 | 24.34 | - |
28 mar 2024 | 25.01 | 25.41 | 24.99 | 25.41 | 25.24 | - |
27 mar 2024 | 25.18 | 25.72 | 25.16 | 25.16 | 24.99 | - |
26 mar 2024 | 25.48 | 25.80 | 25.48 | 25.74 | 25.56 | - |
25 mar 2024 | 26.29 | 26.29 | 25.76 | 25.81 | 25.63 | - |
22 mar 2024 | 25.84 | 26.03 | 25.84 | 25.98 | 25.80 | - |
21 mar 2024 | 24.52 | 26.15 | 24.52 | 26.15 | 25.97 | - |
20 mar 2024 | 23.05 | 24.29 | 23.05 | 24.29 | 24.12 | - |
19 mar 2024 | 22.49 | 23.17 | 22.49 | 23.17 | 23.01 | - |
18 mar 2024 | 21.55 | 22.55 | 21.55 | 22.55 | 22.40 | - |
15 mar 2024 | 20.87 | 21.75 | 20.87 | 21.70 | 21.55 | - |
14 mar 2024 | 21.04 | 21.04 | 20.63 | 20.84 | 20.70 | - |
13 mar 2024 | 20.62 | 21.09 | 20.62 | 21.09 | 20.95 | - |
12 mar 2024 | 19.60 | 21.03 | 19.60 | 20.66 | 20.52 | - |
11 mar 2024 | 18.87 | 19.78 | 18.87 | 19.78 | 19.65 | - |
08 mar 2024 | 18.36 | 18.90 | 18.10 | 18.28 | 18.15 | - |
07 mar 2024 | 17.25 | 17.89 | 17.24 | 17.49 | 17.37 | - |
06 mar 2024 | 18.28 | 18.37 | 17.85 | 17.85 | 17.73 | - |
05 mar 2024 | 17.51 | 18.38 | 17.51 | 18.38 | 18.25 | - |
04 mar 2024 | 17.38 | 17.77 | 17.36 | 17.60 | 17.48 | - |
01 mar 2024 | 17.35 | 17.71 | 17.31 | 17.58 | 17.46 | - |
29 feb 2024 | 17.57 | 17.62 | 17.52 | 17.52 | 17.40 | - |
28 feb 2024 | 17.99 | 17.99 | 17.77 | 17.77 | 17.65 | - |
27 feb 2024 | 17.65 | 18.18 | 17.65 | 17.92 | 17.80 | - |
26 feb 2024 | 17.76 | 17.77 | 17.70 | 17.70 | 17.58 | - |
23 feb 2024 | 17.47 | 17.94 | 17.45 | 17.94 | 17.82 | - |
22 feb 2024 | 17.53 | 17.78 | 17.53 | 17.78 | 17.66 | - |
21 feb 2024 | 17.42 | 17.60 | 17.39 | 17.60 | 17.48 | - |
20 feb 2024 | 18.11 | 18.11 | 17.72 | 17.72 | 17.60 | - |
19 feb 2024 | 18.16 | 18.17 | 18.14 | 18.14 | 18.02 | - |
16 feb 2024 | 18.41 | 18.63 | 18.41 | 18.59 | 18.47 | - |
15 feb 2024 | 18.59 | 18.78 | 18.58 | 18.73 | 18.60 | - |
14 feb 2024 | 18.27 | 18.59 | 18.27 | 18.58 | 18.45 | - |
13 feb 2024 | 18.88 | 18.91 | 18.30 | 18.60 | 18.47 | - |
12 feb 2024 | 18.34 | 19.42 | 18.33 | 19.24 | 19.11 | - |
*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. |