Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 jun 2024 | - | - | - | - | - | - |
17 jun 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
14 jun 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
13 jun 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
12 jun 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
11 jun 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
10 jun 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
07 jun 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
06 jun 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
05 jun 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
04 jun 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
03 jun 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
31 may 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
30 may 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
29 may 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
28 may 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
24 may 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
23 may 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
22 may 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
21 may 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
20 may 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
17 may 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
16 may 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
15 may 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
14 may 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
13 may 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
10 may 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
09 may 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
08 may 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
07 may 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
06 may 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
03 may 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
02 may 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
01 may 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
30 abr 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
29 abr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
26 abr 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
25 abr 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
24 abr 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
23 abr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
22 abr 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
19 abr 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
18 abr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
17 abr 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
16 abr 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
15 abr 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
12 abr 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
11 abr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
10 abr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
09 abr 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
08 abr 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
05 abr 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
04 abr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
03 abr 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
02 abr 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
01 abr 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
28 mar 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
27 mar 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
26 mar 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
25 mar 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
22 mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
21 mar 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
20 mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
19 mar 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
18 mar 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
15 mar 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
14 mar 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
13 mar 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
12 mar 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
11 mar 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
08 mar 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
07 mar 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
06 mar 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
05 mar 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
04 mar 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
01 mar 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
29 feb 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
28 feb 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
27 feb 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
26 feb 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
23 feb 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
22 feb 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
21 feb 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
20 feb 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
16 feb 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
15 feb 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
14 feb 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
13 feb 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
12 feb 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
09 feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
08 feb 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
07 feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
06 feb 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
05 feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
02 feb 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
01 feb 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
31 ene 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
30 ene 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
29 ene 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
26 ene 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
*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. |