Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
27 jun 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
26 jun 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
25 jun 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
24 jun 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
21 jun 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
20 jun 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
19 jun 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
18 jun 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
17 jun 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
14 jun 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
13 jun 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
12 jun 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
11 jun 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
10 jun 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
07 jun 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
06 jun 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
05 jun 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
04 jun 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
03 jun 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
31 may 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
30 may 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
29 may 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
28 may 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
27 may 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
24 may 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
23 may 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
22 may 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
21 may 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
20 may 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
17 may 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
16 may 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
15 may 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
14 may 2024 | 19.40 | 19.70 | 19.40 | 19.70 | 19.70 | 150 |
13 may 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
10 may 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
09 may 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
08 may 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
07 may 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
06 may 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
03 may 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
02 may 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
30 abr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
29 abr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
26 abr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
25 abr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
24 abr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
23 abr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
22 abr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
19 abr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
18 abr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
17 abr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
16 abr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
15 abr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
12 abr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
11 abr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
10 abr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
09 abr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
08 abr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
05 abr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
04 abr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
03 abr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
02 abr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
28 mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
28 mar 2024 | 55 Dividendo | |||||
27 mar 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -34.80 | - |
26 mar 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -34.80 | - |
25 mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -35.14 | - |
22 mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | -35.83 | - |
21 mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | -34.46 | - |
20 mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | -33.59 | - |
19 mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | -33.77 | - |
18 mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | -33.94 | - |
15 mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | -33.59 | - |
14 mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | -33.59 | - |
13 mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | -33.77 | - |
12 mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | -33.59 | - |
11 mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | -34.28 | - |
08 mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -35.14 | - |
07 mar 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -34.80 | - |
06 mar 2024 | 19.40 | 19.40 | 19.40 | 19.40 | -33.42 | - |
05 mar 2024 | 19.40 | 19.40 | 19.40 | 19.40 | -33.42 | - |
04 mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | -32.73 | - |
01 mar 2024 | 19.10 | 19.10 | 19.10 | 19.10 | -32.90 | - |
29 feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | -32.04 | - |
28 feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -31.87 | - |
27 feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | -32.04 | - |
26 feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | -31.70 | - |
23 feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | -31.35 | - |
22 feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | -31.18 | - |
21 feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | -31.18 | - |
20 feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | -31.35 | - |
19 feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | -31.53 | - |
16 feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | -31.01 | - |
15 feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | -30.49 | - |
14 feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | -30.67 | - |
13 feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | -31.35 | - |
12 feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | -31.35 | - |
09 feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | -30.32 | - |
08 feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | -30.84 | - |
*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. |