Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
27 jun 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
26 jun 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
25 jun 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
24 jun 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
21 jun 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
20 jun 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
19 jun 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
18 jun 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
17 jun 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
14 jun 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
13 jun 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
12 jun 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
11 jun 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
10 jun 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
07 jun 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
06 jun 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
05 jun 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
04 jun 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
03 jun 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
31 may 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
30 may 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
29 may 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
28 may 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
27 may 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
24 may 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
23 may 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
22 may 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
21 may 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
20 may 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
17 may 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
16 may 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
15 may 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
14 may 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
13 may 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
13 may 2024 | 0.655 Dividendo | |||||
10 may 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.24 | - |
09 may 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 18.94 | - |
08 may 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 18.86 | - |
07 may 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 18.87 | - |
06 may 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 18.81 | - |
03 may 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 18.64 | - |
02 may 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 18.55 | - |
30 abr 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 18.87 | - |
29 abr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 18.66 | - |
26 abr 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 17.88 | - |
25 abr 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 17.86 | - |
24 abr 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.27 | - |
23 abr 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 17.74 | - |
22 abr 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.26 | - |
19 abr 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.06 | - |
18 abr 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.15 | - |
17 abr 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.19 | - |
16 abr 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.15 | - |
15 abr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.50 | - |
12 abr 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 17.98 | - |
11 abr 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 17.53 | - |
10 abr 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 17.66 | - |
09 abr 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 17.61 | - |
08 abr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.21 | - |
05 abr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.50 | - |
04 abr 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 17.81 | - |
03 abr 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 17.67 | - |
02 abr 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 17.71 | - |
28 mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.79 | - |
27 mar 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 17.87 | - |
26 mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.89 | - |
25 mar 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 17.92 | - |
22 mar 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.10 | - |
21 mar 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.36 | - |
20 mar 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.25 | - |
19 mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.37 | - |
18 mar 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.32 | - |
15 mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.28 | - |
14 mar 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 18.56 | - |
13 mar 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.21 | - |
12 mar 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.17 | - |
11 mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.28 | - |
08 mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.15 | - |
07 mar 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 20.66 | - |
06 mar 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.50 | - |
05 mar 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 20.70 | - |
04 mar 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 20.97 | - |
01 mar 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 21.39 | - |
29 feb 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 21.43 | - |
28 feb 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 21.35 | - |
27 feb 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.12 | - |
26 feb 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.30 | - |
23 feb 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 20.81 | - |
22 feb 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.22 | - |
21 feb 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.24 | - |
20 feb 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.12 | - |
19 feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 20.89 | - |
16 feb 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 20.77 | - |
15 feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 20.79 | - |
14 feb 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 20.99 | - |
13 feb 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.06 | - |
12 feb 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.10 | - |
09 feb 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 20.95 | - |
08 feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.28 | - |
*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. |