Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jun 2024 | 19.72 | 19.73 | 19.68 | 19.72 | 19.72 | 3,460 |
04 jun 2024 | 19.72 | 19.72 | 19.63 | 19.69 | 19.69 | 5,600 |
03 jun 2024 | 19.67 | 19.70 | 19.65 | 19.69 | 19.69 | 59,900 |
31 may 2024 | 19.66 | 19.68 | 19.61 | 19.68 | 19.68 | 6,600 |
30 may 2024 | 19.65 | 19.70 | 19.65 | 19.67 | 19.67 | 7,100 |
29 may 2024 | 19.68 | 19.68 | 19.60 | 19.67 | 19.67 | 5,600 |
28 may 2024 | 19.67 | 19.67 | 19.60 | 19.64 | 19.64 | 25,000 |
24 may 2024 | 19.67 | 19.69 | 19.63 | 19.68 | 19.68 | 12,300 |
23 may 2024 | 19.59 | 19.68 | 19.59 | 19.67 | 19.67 | 9,000 |
22 may 2024 | 19.65 | 19.65 | 19.62 | 19.64 | 19.64 | 6,200 |
21 may 2024 | 19.64 | 19.66 | 19.61 | 19.65 | 19.65 | 7,300 |
20 may 2024 | 19.64 | 19.68 | 19.61 | 19.68 | 19.68 | 20,700 |
17 may 2024 | 19.66 | 19.66 | 19.60 | 19.61 | 19.61 | 5,900 |
16 may 2024 | 19.70 | 19.70 | 19.65 | 19.67 | 19.67 | 30,000 |
15 may 2024 | 19.67 | 19.68 | 19.64 | 19.64 | 19.64 | 8,400 |
14 may 2024 | 19.66 | 19.66 | 19.62 | 19.64 | 19.64 | 10,700 |
13 may 2024 | 19.63 | 19.68 | 19.62 | 19.62 | 19.62 | 88,900 |
10 may 2024 | 19.61 | 19.68 | 19.61 | 19.65 | 19.65 | 189,700 |
09 may 2024 | 19.65 | 19.67 | 19.61 | 19.64 | 19.64 | 8,200 |
08 may 2024 | 19.60 | 19.68 | 19.60 | 19.66 | 19.66 | 28,100 |
07 may 2024 | 19.64 | 19.67 | 19.56 | 19.56 | 19.56 | 26,600 |
06 may 2024 | 19.65 | 19.65 | 19.59 | 19.60 | 19.60 | 18,400 |
03 may 2024 | 19.61 | 19.63 | 19.58 | 19.60 | 19.60 | 8,100 |
02 may 2024 | 19.62 | 19.63 | 19.58 | 19.58 | 19.58 | 36,200 |
01 may 2024 | 19.58 | 19.62 | 19.55 | 19.58 | 19.58 | 178,300 |
30 abr 2024 | 19.56 | 19.60 | 19.54 | 19.54 | 19.54 | 66,900 |
29 abr 2024 | 19.45 | 19.62 | 19.45 | 19.57 | 19.57 | 16,500 |
26 abr 2024 | 19.51 | 19.57 | 19.50 | 19.54 | 19.54 | 16,900 |
25 abr 2024 | 19.48 | 19.55 | 19.47 | 19.48 | 19.48 | 11,100 |
24 abr 2024 | 19.51 | 19.55 | 19.49 | 19.49 | 19.49 | 12,800 |
23 abr 2024 | 19.58 | 19.60 | 19.52 | 19.54 | 19.54 | 15,600 |
22 abr 2024 | 19.56 | 19.65 | 19.55 | 19.59 | 19.59 | 16,700 |
19 abr 2024 | 19.63 | 19.63 | 19.54 | 19.56 | 19.56 | 18,500 |
18 abr 2024 | 19.53 | 19.66 | 19.53 | 19.57 | 19.57 | 40,300 |
17 abr 2024 | 19.64 | 19.67 | 19.59 | 19.59 | 19.59 | 3,700 |
16 abr 2024 | 19.19 | 19.82 | 19.19 | 19.59 | 19.59 | 19,600 |
15 abr 2024 | 19.65 | 19.69 | 19.61 | 19.61 | 19.61 | 14,200 |
12 abr 2024 | 19.76 | 19.77 | 19.65 | 19.65 | 19.65 | 21,100 |
11 abr 2024 | 19.76 | 19.79 | 19.74 | 19.74 | 19.74 | 9,400 |
10 abr 2024 | 19.80 | 19.81 | 19.76 | 19.77 | 19.77 | 9,300 |
09 abr 2024 | 19.75 | 19.82 | 19.74 | 19.77 | 19.77 | 13,200 |
08 abr 2024 | 19.69 | 19.77 | 19.69 | 19.72 | 19.72 | 27,800 |
05 abr 2024 | 19.77 | 19.78 | 19.75 | 19.75 | 19.75 | 11,400 |
04 abr 2024 | 19.81 | 19.81 | 19.77 | 19.77 | 19.77 | 12,600 |
03 abr 2024 | 19.82 | 19.85 | 19.82 | 19.83 | 19.83 | 17,200 |
02 abr 2024 | 19.81 | 19.83 | 19.80 | 19.81 | 19.81 | 9,200 |
01 abr 2024 | 19.83 | 19.85 | 19.81 | 19.82 | 19.82 | 19,500 |
28 mar 2024 | 19.81 | 19.84 | 19.80 | 19.80 | 19.80 | 95,900 |
27 mar 2024 | 19.82 | 19.87 | 19.82 | 19.87 | 19.87 | 20,200 |
26 mar 2024 | 19.87 | 19.87 | 19.79 | 19.79 | 19.79 | 9,700 |
25 mar 2024 | 19.73 | 19.81 | 19.73 | 19.76 | 19.76 | 78,000 |
22 mar 2024 | 19.80 | 19.80 | 19.71 | 19.71 | 19.71 | 9,300 |
21 mar 2024 | 19.75 | 19.76 | 19.72 | 19.72 | 19.72 | 6,900 |
20 mar 2024 | 19.73 | 19.75 | 19.71 | 19.71 | 19.71 | 8,800 |
19 mar 2024 | 19.75 | 19.76 | 19.72 | 19.72 | 19.72 | 108,400 |
18 mar 2024 | 19.70 | 19.76 | 19.60 | 19.71 | 19.71 | 12,000 |
15 mar 2024 | 19.74 | 19.74 | 19.67 | 19.73 | 19.73 | 21,200 |
14 mar 2024 | 19.78 | 19.90 | 19.65 | 19.69 | 19.69 | 16,500 |
13 mar 2024 | 19.91 | 19.91 | 19.72 | 19.75 | 19.75 | 34,000 |
12 mar 2024 | 19.81 | 19.88 | 19.81 | 19.86 | 19.86 | 19,400 |
11 mar 2024 | 19.86 | 19.86 | 19.83 | 19.84 | 19.84 | 10,000 |
08 mar 2024 | 19.84 | 19.85 | 19.83 | 19.85 | 19.85 | 12,900 |
07 mar 2024 | 19.80 | 19.85 | 19.80 | 19.84 | 19.84 | 11,300 |
06 mar 2024 | 19.77 | 19.80 | 19.77 | 19.79 | 19.79 | 20,500 |
05 mar 2024 | 19.78 | 19.81 | 19.76 | 19.76 | 19.76 | 9,600 |
04 mar 2024 | 19.76 | 19.77 | 19.75 | 19.75 | 19.75 | 15,000 |
01 mar 2024 | 19.74 | 19.76 | 19.74 | 19.74 | 19.74 | 10,900 |
29 feb 2024 | 19.74 | 19.78 | 19.72 | 19.72 | 19.72 | 17,000 |
28 feb 2024 | 19.75 | 19.78 | 19.75 | 19.75 | 19.75 | 39,400 |
27 feb 2024 | 19.85 | 19.85 | 19.76 | 19.76 | 19.76 | 12,100 |
26 feb 2024 | 19.83 | 19.86 | 19.77 | 19.86 | 19.86 | 26,000 |
23 feb 2024 | 19.74 | 19.83 | 19.74 | 19.79 | 19.79 | 11,100 |
22 feb 2024 | 19.79 | 19.79 | 19.77 | 19.78 | 19.78 | 9,800 |
21 feb 2024 | 19.72 | 19.84 | 19.72 | 19.84 | 19.84 | 35,100 |
20 feb 2024 | 19.71 | 19.77 | 19.71 | 19.73 | 19.73 | 18,800 |
16 feb 2024 | 19.78 | 19.80 | 19.78 | 19.79 | 19.79 | 6,200 |
15 feb 2024 | 19.78 | 19.81 | 19.77 | 19.78 | 19.78 | 11,800 |
14 feb 2024 | 19.77 | 19.80 | 19.76 | 19.76 | 19.76 | 8,900 |
13 feb 2024 | 19.79 | 19.79 | 19.76 | 19.79 | 19.79 | 24,100 |
12 feb 2024 | 19.69 | 19.79 | 19.69 | 19.78 | 19.78 | 20,000 |
09 feb 2024 | 19.73 | 19.76 | 19.73 | 19.75 | 19.75 | 29,900 |
08 feb 2024 | 19.70 | 19.76 | 19.70 | 19.74 | 19.74 | 18,700 |
07 feb 2024 | 19.72 | 19.72 | 19.68 | 19.70 | 19.70 | 66,700 |
06 feb 2024 | 19.62 | 19.70 | 19.62 | 19.69 | 19.69 | 15,500 |
05 feb 2024 | 19.67 | 19.69 | 19.67 | 19.67 | 19.67 | 8,500 |
02 feb 2024 | 19.72 | 19.74 | 19.70 | 19.74 | 19.74 | 13,300 |
01 feb 2024 | 19.64 | 19.71 | 19.64 | 19.69 | 19.69 | 238,100 |
31 ene 2024 | 19.77 | 19.80 | 19.71 | 19.71 | 19.71 | 54,900 |
30 ene 2024 | 19.79 | 19.84 | 19.77 | 19.78 | 19.78 | 34,500 |
29 ene 2024 | 19.77 | 19.86 | 19.77 | 19.81 | 19.81 | 18,000 |
26 ene 2024 | 19.86 | 19.87 | 19.79 | 19.86 | 19.86 | 36,300 |
25 ene 2024 | 19.82 | 19.87 | 19.81 | 19.87 | 19.87 | 35,200 |
24 ene 2024 | 19.72 | 19.86 | 19.72 | 19.85 | 19.85 | 28,200 |
23 ene 2024 | 19.56 | 19.90 | 19.18 | 19.86 | 19.86 | 18,600 |
22 ene 2024 | 19.85 | 19.88 | 19.81 | 19.82 | 19.82 | 34,000 |
19 ene 2024 | 19.88 | 19.88 | 19.80 | 19.82 | 19.82 | 18,600 |
18 ene 2024 | 19.93 | 19.96 | 19.90 | 19.90 | 19.90 | 33,700 |
17 ene 2024 | 19.99 | 19.99 | 19.92 | 19.92 | 19.92 | 46,700 |
16 ene 2024 | 19.93 | 20.06 | 19.93 | 19.98 | 19.98 | 8,800 |
12 ene 2024 | 20.08 | 20.08 | 20.00 | 20.03 | 20.03 | 9,600 |
*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. |