Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
27 jun 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
26 jun 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
25 jun 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
24 jun 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
21 jun 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
20 jun 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
18 jun 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
17 jun 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
14 jun 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
13 jun 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
13 jun 2024 | 0.015 Dividendo | |||||
13 jun 2024 | 0.017 Ganancias de capital | |||||
12 jun 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.77 | - |
11 jun 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.55 | - |
10 jun 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.51 | - |
07 jun 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.40 | - |
06 jun 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.44 | - |
05 jun 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.50 | - |
04 jun 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.19 | - |
03 jun 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.27 | - |
31 may 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.27 | - |
30 may 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.09 | - |
29 may 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.22 | - |
28 may 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.35 | - |
24 may 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.35 | - |
23 may 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.16 | - |
22 may 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.22 | - |
21 may 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.34 | - |
20 may 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.29 | - |
17 may 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.25 | - |
16 may 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.23 | - |
15 may 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.33 | - |
14 may 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.04 | - |
13 may 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.93 | - |
10 may 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.96 | - |
09 may 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.95 | - |
08 may 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.78 | - |
07 may 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.76 | - |
06 may 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.74 | - |
03 may 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.49 | - |
02 may 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.22 | - |
01 may 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.97 | - |
30 abr 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.99 | - |
29 abr 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.39 | - |
26 abr 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.32 | - |
25 abr 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.08 | - |
24 abr 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.18 | - |
23 abr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.19 | - |
22 abr 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.88 | - |
19 abr 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.68 | - |
18 abr 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.90 | - |
17 abr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.97 | - |
16 abr 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.12 | - |
15 abr 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.18 | - |
12 abr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.77 | - |
11 abr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.77 | - |
10 abr 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.59 | - |
09 abr 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.75 | - |
08 abr 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.81 | - |
05 abr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.83 | - |
04 abr 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.55 | - |
03 abr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.83 | - |
02 abr 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.75 | - |
01 abr 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.95 | - |
28 mar 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.96 | - |
27 mar 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.93 | - |
26 mar 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.82 | - |
25 mar 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.88 | - |
22 mar 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.94 | - |
21 mar 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.96 | - |
20 mar 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.84 | - |
19 mar 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.60 | - |
18 mar 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.43 | - |
15 mar 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.28 | - |
14 mar 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.40 | - |
13 mar 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.44 | - |
12 mar 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.43 | - |
11 mar 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.16 | - |
08 mar 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.24 | - |
07 mar 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.38 | - |
06 mar 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.13 | - |
05 mar 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.04 | - |
04 mar 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.21 | - |
01 mar 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.25 | - |
29 feb 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.05 | - |
28 feb 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.94 | - |
27 feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.97 | - |
26 feb 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.93 | - |
23 feb 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.95 | - |
22 feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.92 | - |
21 feb 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.46 | - |
20 feb 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.44 | - |
16 feb 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.59 | - |
15 feb 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.73 | - |
14 feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.57 | - |
13 feb 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.39 | - |
12 feb 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.66 | - |
09 feb 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.66 | - |
08 feb 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.53 | - |
*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. |