Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
22 sept 2023 | - | - | - | - | - | - |
21 sept 2023 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
20 sept 2023 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
19 sept 2023 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
18 sept 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
15 sept 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
14 sept 2023 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
13 sept 2023 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
12 sept 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
11 sept 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
08 sept 2023 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
07 sept 2023 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
06 sept 2023 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
05 sept 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
01 sept 2023 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
31 ago 2023 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
30 ago 2023 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
29 ago 2023 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
28 ago 2023 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
25 ago 2023 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
24 ago 2023 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
23 ago 2023 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
22 ago 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
21 ago 2023 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
18 ago 2023 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
17 ago 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
16 ago 2023 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
15 ago 2023 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
14 ago 2023 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
11 ago 2023 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
10 ago 2023 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
09 ago 2023 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
08 ago 2023 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
07 ago 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
04 ago 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
03 ago 2023 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
02 ago 2023 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
01 ago 2023 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
31 jul 2023 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
28 jul 2023 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
27 jul 2023 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
26 jul 2023 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
25 jul 2023 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
24 jul 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
21 jul 2023 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
20 jul 2023 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
19 jul 2023 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
18 jul 2023 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
17 jul 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
14 jul 2023 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
13 jul 2023 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
12 jul 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
11 jul 2023 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
10 jul 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
07 jul 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
06 jul 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
05 jul 2023 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
03 jul 2023 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
30 jun 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
29 jun 2023 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
28 jun 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
27 jun 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
26 jun 2023 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
23 jun 2023 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
22 jun 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
21 jun 2023 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
20 jun 2023 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
16 jun 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
15 jun 2023 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
14 jun 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
13 jun 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
12 jun 2023 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
09 jun 2023 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
08 jun 2023 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
07 jun 2023 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
06 jun 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
05 jun 2023 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
02 jun 2023 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
01 jun 2023 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
31 may 2023 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
30 may 2023 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
26 may 2023 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
25 may 2023 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
24 may 2023 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
23 may 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
22 may 2023 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
19 may 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
18 may 2023 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
17 may 2023 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
16 may 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
15 may 2023 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
12 may 2023 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
11 may 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
10 may 2023 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
09 may 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
08 may 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
05 may 2023 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
04 may 2023 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
03 may 2023 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
02 may 2023 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
*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. |