Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
03 jul 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
02 jul 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
01 jul 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
28 jun 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
27 jun 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
26 jun 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
25 jun 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
24 jun 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
21 jun 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
20 jun 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
18 jun 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
17 jun 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
14 jun 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
13 jun 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
12 jun 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
11 jun 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
10 jun 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
07 jun 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
06 jun 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
05 jun 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
04 jun 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
03 jun 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
31 may 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
30 may 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
29 may 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
28 may 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
24 may 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
23 may 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
22 may 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
21 may 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
20 may 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
17 may 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
16 may 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
15 may 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
14 may 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
13 may 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
10 may 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
09 may 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
08 may 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
07 may 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
06 may 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
03 may 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
02 may 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
01 may 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
30 abr 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
29 abr 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
26 abr 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
25 abr 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
24 abr 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
23 abr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
22 abr 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
19 abr 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
18 abr 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
17 abr 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
16 abr 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
15 abr 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
12 abr 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
11 abr 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
10 abr 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
09 abr 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
08 abr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
05 abr 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
04 abr 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
03 abr 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
02 abr 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
01 abr 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
28 mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
27 mar 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
26 mar 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
25 mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
22 mar 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
21 mar 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
20 mar 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
19 mar 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
18 mar 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
15 mar 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
14 mar 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
13 mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
12 mar 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
11 mar 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
08 mar 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
07 mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
06 mar 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
05 mar 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
04 mar 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
01 mar 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
29 feb 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
28 feb 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
27 feb 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
26 feb 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
23 feb 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
22 feb 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
21 feb 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
20 feb 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
16 feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
15 feb 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
14 feb 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
13 feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
12 feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
*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. |