Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 22.26 | 22.26 | 22.15 | 22.15 | 22.15 | 7 |
03 jun 2024 | 22.17 | 22.19 | 21.93 | 21.93 | 21.93 | - |
31 may 2024 | 22.07 | 22.07 | 21.87 | 21.87 | 21.87 | 7 |
30 may 2024 | 22.22 | 22.33 | 22.15 | 22.33 | 22.33 | - |
29 may 2024 | 22.27 | 22.28 | 22.24 | 22.28 | 22.28 | - |
28 may 2024 | 22.59 | 22.59 | 22.46 | 22.46 | 22.46 | - |
27 may 2024 | 22.70 | 22.73 | 22.70 | 22.73 | 22.73 | - |
24 may 2024 | 22.49 | 22.56 | 22.44 | 22.50 | 22.50 | 407 |
23 may 2024 | 22.83 | 22.83 | 22.74 | 22.74 | 22.74 | 425 |
22 may 2024 | 23.11 | 23.27 | 23.02 | 23.02 | 23.02 | - |
21 may 2024 | 23.17 | 23.17 | 23.13 | 23.16 | 23.16 | - |
20 may 2024 | 23.53 | 23.53 | 23.47 | 23.47 | 23.47 | - |
17 may 2024 | 23.42 | 23.75 | 23.42 | 23.69 | 23.69 | 820 |
16 may 2024 | 23.13 | 23.33 | 23.13 | 23.33 | 23.33 | - |
15 may 2024 | 22.95 | 23.02 | 22.95 | 23.02 | 23.02 | - |
14 may 2024 | 23.11 | 23.11 | 22.99 | 23.08 | 23.08 | - |
13 may 2024 | 22.97 | 23.23 | 22.97 | 23.23 | 23.23 | - |
10 may 2024 | 22.86 | 22.95 | 22.86 | 22.90 | 22.90 | - |
09 may 2024 | 22.68 | 22.81 | 22.68 | 22.74 | 22.74 | 222 |
08 may 2024 | 22.32 | 22.35 | 22.27 | 22.35 | 22.35 | - |
07 may 2024 | 22.53 | 22.55 | 22.53 | 22.55 | 22.55 | - |
06 may 2024 | 22.81 | 22.86 | 22.75 | 22.75 | 22.75 | - |
03 may 2024 | 22.95 | 22.95 | 22.67 | 22.72 | 22.72 | - |
02 may 2024 | 22.44 | 22.57 | 22.44 | 22.57 | 22.57 | - |
30 abr 2024 | 21.87 | 21.87 | 21.72 | 21.72 | 21.72 | - |
29 abr 2024 | 21.98 | 22.01 | 21.93 | 21.93 | 21.93 | - |
26 abr 2024 | 21.83 | 21.90 | 21.82 | 21.82 | 21.82 | - |
25 abr 2024 | 21.36 | 21.43 | 21.36 | 21.36 | 21.36 | - |
24 abr 2024 | 21.48 | 21.56 | 21.39 | 21.39 | 21.39 | 820 |
23 abr 2024 | 21.18 | 21.22 | 21.13 | 21.13 | 21.13 | - |
22 abr 2024 | 20.82 | 20.89 | 20.77 | 20.89 | 20.89 | 410 |
19 abr 2024 | 20.51 | 20.60 | 20.51 | 20.60 | 20.60 | - |
18 abr 2024 | 20.71 | 20.80 | 20.70 | 20.80 | 20.80 | 410 |
17 abr 2024 | 20.58 | 20.80 | 20.57 | 20.57 | 20.57 | 410 |
16 abr 2024 | 20.58 | 20.58 | 20.51 | 20.51 | 20.51 | - |
15 abr 2024 | 20.80 | 20.82 | 20.78 | 20.82 | 20.82 | - |
12 abr 2024 | 20.76 | 20.81 | 20.66 | 20.66 | 20.66 | - |
11 abr 2024 | 21.00 | 21.00 | 20.86 | 20.86 | 20.86 | - |
10 abr 2024 | 20.75 | 20.76 | 20.56 | 20.63 | 20.63 | 820 |
09 abr 2024 | 20.51 | 20.59 | 20.47 | 20.59 | 20.59 | - |
08 abr 2024 | 20.52 | 20.58 | 20.49 | 20.58 | 20.58 | - |
05 abr 2024 | 20.57 | 20.58 | 20.56 | 20.58 | 20.58 | - |
04 abr 2024 | 20.69 | 20.69 | 20.63 | 20.63 | 20.63 | - |
03 abr 2024 | 20.65 | 20.76 | 20.65 | 20.76 | 20.76 | - |
02 abr 2024 | 20.90 | 21.00 | 20.90 | 21.00 | 21.00 | - |
28 mar 2024 | 20.42 | 20.54 | 20.42 | 20.54 | 20.54 | 410 |
27 mar 2024 | 20.24 | 20.30 | 20.22 | 20.30 | 20.30 | 410 |
26 mar 2024 | 20.39 | 20.42 | 20.37 | 20.42 | 20.42 | 820 |
25 mar 2024 | 20.35 | 20.35 | 20.25 | 20.25 | 20.25 | - |
22 mar 2024 | 20.24 | 20.39 | 20.24 | 20.39 | 20.39 | 410 |
21 mar 2024 | 20.55 | 20.58 | 20.53 | 20.53 | 20.53 | - |
20 mar 2024 | 20.58 | 20.78 | 20.55 | 20.55 | 20.55 | 410 |
19 mar 2024 | 20.49 | 20.49 | 20.45 | 20.45 | 20.45 | - |
18 mar 2024 | 20.63 | 20.63 | 20.57 | 20.57 | 20.57 | - |
15 mar 2024 | 20.45 | 20.47 | 20.42 | 20.42 | 20.42 | - |
14 mar 2024 | 20.49 | 20.53 | 20.44 | 20.44 | 20.44 | - |
13 mar 2024 | 20.58 | 20.64 | 20.58 | 20.64 | 20.64 | - |
12 mar 2024 | 20.61 | 20.65 | 20.59 | 20.65 | 20.65 | - |
11 mar 2024 | 20.09 | 20.36 | 20.09 | 20.36 | 20.36 | - |
08 mar 2024 | 19.83 | 19.83 | 19.78 | 19.78 | 19.78 | - |
07 mar 2024 | 19.80 | 19.83 | 19.79 | 19.82 | 19.82 | 820 |
06 mar 2024 | 20.08 | 20.14 | 20.07 | 20.14 | 20.14 | - |
05 mar 2024 | 19.93 | 19.95 | 19.93 | 19.95 | 19.95 | - |
04 mar 2024 | 20.30 | 20.35 | 20.12 | 20.12 | 20.12 | 3 |
01 mar 2024 | 20.45 | 20.48 | 20.45 | 20.48 | 20.48 | 820 |
29 feb 2024 | 20.37 | 20.37 | 20.25 | 20.25 | 20.25 | 410 |
28 feb 2024 | 20.33 | 20.33 | 20.12 | 20.12 | 20.12 | 410 |
27 feb 2024 | 20.55 | 20.63 | 20.55 | 20.63 | 20.63 | 820 |
26 feb 2024 | 20.35 | 20.55 | 20.34 | 20.44 | 20.44 | 2,900 |
23 feb 2024 | 20.58 | 20.68 | 20.58 | 20.68 | 20.68 | - |
22 feb 2024 | 20.45 | 20.49 | 20.43 | 20.43 | 20.43 | - |
21 feb 2024 | 20.36 | 20.40 | 20.32 | 20.32 | 20.32 | 410 |
20 feb 2024 | 20.00 | 20.17 | 19.82 | 19.90 | 19.90 | 5,741 |
19 feb 2024 | 19.95 | 20.10 | 19.95 | 20.05 | 20.05 | 2,000 |
16 feb 2024 | 20.25 | 20.25 | 20.13 | 20.13 | 20.13 | - |
15 feb 2024 | 19.83 | 19.90 | 19.83 | 19.83 | 19.83 | 820 |
14 feb 2024 | 19.81 | 19.81 | 19.70 | 19.75 | 19.75 | 400 |
13 feb 2024 | 20.03 | 20.03 | 19.54 | 19.62 | 19.62 | 9,760 |
12 feb 2024 | 19.58 | 19.68 | 19.58 | 19.68 | 19.68 | - |
09 feb 2024 | 19.50 | 19.51 | 19.44 | 19.44 | 19.44 | 900 |
08 feb 2024 | 19.64 | 19.64 | 19.50 | 19.50 | 19.50 | 590 |
07 feb 2024 | 19.77 | 19.86 | 19.73 | 19.73 | 19.73 | - |
06 feb 2024 | 19.75 | 19.95 | 19.75 | 19.95 | 19.95 | 410 |
05 feb 2024 | 18.97 | 19.06 | 18.95 | 19.06 | 19.06 | 900 |
02 feb 2024 | 18.83 | 18.83 | 18.71 | 18.71 | 18.71 | - |
01 feb 2024 | 19.01 | 19.05 | 18.97 | 18.97 | 18.97 | - |
31 ene 2024 | 18.86 | 18.97 | 18.77 | 18.97 | 18.97 | - |
30 ene 2024 | 19.17 | 19.17 | 19.04 | 19.05 | 19.05 | - |
29 ene 2024 | 19.71 | 19.71 | 19.39 | 19.39 | 19.39 | 420 |
26 ene 2024 | 19.67 | 19.71 | 19.61 | 19.71 | 19.71 | - |
25 ene 2024 | 19.87 | 19.88 | 19.80 | 19.80 | 19.80 | - |
24 ene 2024 | 19.54 | 19.81 | 19.54 | 19.75 | 19.75 | - |
23 ene 2024 | 18.81 | 19.14 | 18.81 | 19.14 | 19.14 | - |
22 ene 2024 | 18.50 | 18.54 | 18.41 | 18.54 | 18.54 | - |
19 ene 2024 | 18.89 | 18.89 | 18.82 | 18.82 | 18.82 | 40 |
18 ene 2024 | 18.96 | 18.99 | 18.96 | 18.97 | 18.97 | - |
17 ene 2024 | 18.89 | 18.89 | 18.82 | 18.82 | 18.82 | 14 |
16 ene 2024 | 19.49 | 19.51 | 19.40 | 19.40 | 19.40 | - |
15 ene 2024 | 19.63 | 19.63 | 19.59 | 19.59 | 19.59 | - |
12 ene 2024 | 19.70 | 19.70 | 19.66 | 19.66 | 19.66 | - |
*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. |