Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
03 jul 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
02 jul 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
01 jul 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
28 jun 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
27 jun 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
26 jun 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
25 jun 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
24 jun 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
21 jun 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
20 jun 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
18 jun 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
17 jun 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
14 jun 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
13 jun 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
12 jun 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
11 jun 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
10 jun 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
07 jun 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
06 jun 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
05 jun 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
04 jun 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
03 jun 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
31 may 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
30 may 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
29 may 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
28 may 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
24 may 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
23 may 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
22 may 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
21 may 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
20 may 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
17 may 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
16 may 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
15 may 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
14 may 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
13 may 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
10 may 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
09 may 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
08 may 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
07 may 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
06 may 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
03 may 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
02 may 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
01 may 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
30 abr 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
29 abr 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
26 abr 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
25 abr 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
24 abr 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
23 abr 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
22 abr 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
19 abr 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
18 abr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
17 abr 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
16 abr 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
15 abr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
12 abr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
11 abr 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
10 abr 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
09 abr 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
08 abr 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
05 abr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
04 abr 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
03 abr 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
02 abr 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
01 abr 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
28 mar 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
27 mar 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
26 mar 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
25 mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
22 mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
21 mar 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
20 mar 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
19 mar 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
18 mar 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
15 mar 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
14 mar 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
13 mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
12 mar 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
11 mar 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
08 mar 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
07 mar 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
06 mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
05 mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
04 mar 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
01 mar 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
29 feb 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
28 feb 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
27 feb 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
26 feb 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
23 feb 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
22 feb 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
21 feb 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
20 feb 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
16 feb 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
15 feb 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
14 feb 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
13 feb 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
12 feb 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
*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. |