Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | - | - | - | - | - | - |
20 jun 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
18 jun 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
17 jun 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
14 jun 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
13 jun 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
12 jun 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
11 jun 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
10 jun 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
07 jun 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
06 jun 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
05 jun 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
04 jun 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
03 jun 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
31 may 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
30 may 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
29 may 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
28 may 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
24 may 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
23 may 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
22 may 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
21 may 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
20 may 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
17 may 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
16 may 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
15 may 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
14 may 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
13 may 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
10 may 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
09 may 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
08 may 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
07 may 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
06 may 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
03 may 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
02 may 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
01 may 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
30 abr 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
29 abr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
26 abr 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
25 abr 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
24 abr 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
23 abr 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
22 abr 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
19 abr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
18 abr 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
17 abr 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
16 abr 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
15 abr 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
12 abr 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
11 abr 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
10 abr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
09 abr 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
08 abr 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
05 abr 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
04 abr 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
03 abr 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
02 abr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
01 abr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
28 mar 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
27 mar 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
26 mar 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
25 mar 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
22 mar 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
21 mar 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
20 mar 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
19 mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
18 mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
15 mar 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
14 mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
13 mar 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
12 mar 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
11 mar 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
08 mar 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
07 mar 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
06 mar 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
05 mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
04 mar 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
01 mar 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
29 feb 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
28 feb 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
27 feb 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
26 feb 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
23 feb 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
22 feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
21 feb 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
20 feb 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
16 feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
15 feb 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
14 feb 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
13 feb 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
12 feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
09 feb 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
08 feb 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
07 feb 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
06 feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
05 feb 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
02 feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
01 feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
31 ene 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
30 ene 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
*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. |