Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
27 jun 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
26 jun 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
25 jun 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
24 jun 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
21 jun 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
20 jun 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
18 jun 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
17 jun 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
14 jun 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
13 jun 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
12 jun 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
11 jun 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
10 jun 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
07 jun 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
06 jun 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
05 jun 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
04 jun 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
03 jun 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
31 may 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
30 may 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
29 may 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
28 may 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
24 may 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
23 may 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
22 may 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
21 may 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
20 may 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
17 may 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
16 may 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
15 may 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
14 may 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
13 may 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
10 may 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
09 may 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
08 may 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
07 may 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
06 may 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
03 may 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
02 may 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
01 may 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
30 abr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
29 abr 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
26 abr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
25 abr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
24 abr 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
23 abr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
22 abr 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
19 abr 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
18 abr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
17 abr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
16 abr 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
15 abr 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
12 abr 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
11 abr 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
10 abr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
09 abr 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
08 abr 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
05 abr 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
04 abr 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
03 abr 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
02 abr 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
01 abr 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
28 mar 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
27 mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
26 mar 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
25 mar 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
22 mar 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
21 mar 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
20 mar 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
19 mar 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
18 mar 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
15 mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
14 mar 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
13 mar 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
12 mar 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
11 mar 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
08 mar 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
07 mar 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
06 mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
05 mar 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
04 mar 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
01 mar 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
29 feb 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
28 feb 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
27 feb 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
26 feb 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
23 feb 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
22 feb 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
21 feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
20 feb 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
16 feb 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
15 feb 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
14 feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
13 feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
12 feb 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
09 feb 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
08 feb 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
07 feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
06 feb 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
*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. |