Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 474 |
03 jul 2024 | 18.22 | 18.22 | 17.80 | 17.80 | 17.80 | 474 |
02 jul 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
01 jul 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
28 jun 2024 | 18.26 | 18.26 | 17.32 | 17.32 | 17.32 | - |
27 jun 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
26 jun 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
25 jun 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
24 jun 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
21 jun 2024 | 18.77 | 18.77 | 17.42 | 17.42 | 17.42 | - |
20 jun 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
19 jun 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
18 jun 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
17 jun 2024 | 18.82 | 18.82 | 17.34 | 17.34 | 17.34 | - |
14 jun 2024 | 19.13 | 19.13 | 17.34 | 17.34 | 17.34 | 250 |
13 jun 2024 | 19.05 | 19.43 | 17.34 | 19.43 | 19.43 | 250 |
12 jun 2024 | 18.84 | 19.43 | 18.84 | 19.43 | 19.43 | 200 |
11 jun 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
10 jun 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
07 jun 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
06 jun 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
05 jun 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
04 jun 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
03 jun 2024 | 18.81 | 18.81 | 17.32 | 17.50 | 17.50 | 80 |
31 may 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
30 may 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
29 may 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
28 may 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
27 may 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
24 may 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
23 may 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
22 may 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
21 may 2024 | 17.85 | 17.85 | 16.88 | 16.88 | 16.88 | - |
20 may 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
17 may 2024 | 18.22 | 18.22 | 16.88 | 16.88 | 16.88 | - |
16 may 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
15 may 2024 | 18.17 | 18.18 | 18.17 | 18.18 | 18.18 | 60 |
14 may 2024 | 18.12 | 18.12 | 16.88 | 16.88 | 16.88 | - |
13 may 2024 | 18.27 | 18.27 | 16.88 | 16.88 | 16.88 | - |
10 may 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
09 may 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
08 may 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
07 may 2024 | 17.71 | 17.71 | 16.88 | 16.88 | 16.88 | - |
06 may 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
03 may 2024 | 17.67 | 17.67 | 16.88 | 16.88 | 16.88 | - |
02 may 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
30 abr 2024 | 17.73 | 17.73 | 17.50 | 17.50 | 17.50 | - |
29 abr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
26 abr 2024 | 17.68 | 17.68 | 17.50 | 17.50 | 17.50 | - |
25 abr 2024 | 17.57 | 17.57 | 17.50 | 17.50 | 17.50 | - |
24 abr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
23 abr 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
22 abr 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
19 abr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
18 abr 2024 | 17.57 | 17.57 | 16.92 | 16.92 | 16.92 | - |
17 abr 2024 | 17.30 | 17.30 | 16.92 | 16.92 | 16.92 | - |
16 abr 2024 | 17.33 | 17.33 | 16.92 | 16.92 | 16.92 | - |
15 abr 2024 | 17.71 | 18.38 | 16.92 | 18.38 | 18.38 | 123 |
12 abr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
11 abr 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
10 abr 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
09 abr 2024 | 17.66 | 17.66 | 16.96 | 16.96 | 16.96 | - |
08 abr 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
05 abr 2024 | 18.18 | 18.18 | 17.36 | 17.36 | 17.36 | 1 |
04 abr 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
03 abr 2024 | 17.91 | 17.91 | 17.36 | 17.36 | 17.36 | - |
02 abr 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
28 mar 2024 | 18.32 | 18.32 | 17.36 | 17.36 | 17.36 | - |
27 mar 2024 | 18.15 | 18.15 | 17.22 | 17.36 | 17.36 | - |
26 mar 2024 | 17.12 | 17.22 | 17.12 | 17.22 | 17.22 | - |
25 mar 2024 | 17.70 | 17.90 | 17.70 | 17.90 | 17.90 | 1,700 |
22 mar 2024 | 17.88 | 17.88 | 16.92 | 16.92 | 16.92 | - |
21 mar 2024 | 17.79 | 17.79 | 16.92 | 16.92 | 16.92 | - |
21 mar 2024 | 0.2121 Dividendo | |||||
20 mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.71 | - |
19 mar 2024 | 17.77 | 17.77 | 16.94 | 16.94 | 16.74 | - |
18 mar 2024 | 17.67 | 17.67 | 16.94 | 16.94 | 16.74 | - |
15 mar 2024 | 16.62 | 16.94 | 16.62 | 16.94 | 16.74 | - |
14 mar 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.42 | - |
13 mar 2024 | 17.29 | 17.29 | 16.64 | 16.64 | 16.44 | - |
12 mar 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.02 | - |
11 mar 2024 | 17.21 | 17.21 | 16.62 | 16.62 | 16.42 | - |
08 mar 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.18 | - |
07 mar 2024 | 17.11 | 17.11 | 16.64 | 16.64 | 16.44 | - |
06 mar 2024 | 17.45 | 17.45 | 16.62 | 16.64 | 16.44 | - |
05 mar 2024 | 16.62 | 16.64 | 16.62 | 16.64 | 16.44 | - |
04 mar 2024 | 16.21 | 16.43 | 16.21 | 16.43 | 16.24 | - |
01 mar 2024 | 16.21 | 16.23 | 16.21 | 16.23 | 16.04 | - |
29 feb 2024 | 16.21 | 16.23 | 16.21 | 16.23 | 16.04 | - |
28 feb 2024 | 15.72 | 16.03 | 15.72 | 16.03 | 15.84 | - |
27 feb 2024 | 15.45 | 15.45 | 14.82 | 14.82 | 14.64 | - |
26 feb 2024 | 15.63 | 15.63 | 14.82 | 14.82 | 14.64 | - |
23 feb 2024 | 15.63 | 15.63 | 14.82 | 14.82 | 14.64 | - |
22 feb 2024 | 15.81 | 15.81 | 15.59 | 15.59 | 15.41 | - |
21 feb 2024 | 15.64 | 15.64 | 14.80 | 14.82 | 14.64 | 272 |
20 feb 2024 | 14.60 | 14.82 | 14.60 | 14.82 | 14.64 | - |
19 feb 2024 | 15.31 | 15.31 | 14.62 | 14.62 | 14.45 | - |
16 feb 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.56 | - |
15 feb 2024 | 15.31 | 15.33 | 15.31 | 15.33 | 15.15 | - |
14 feb 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.15 | - |
*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. |