Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
28 jun 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
27 jun 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
26 jun 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
25 jun 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
24 jun 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
21 jun 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
20 jun 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
18 jun 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
17 jun 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
14 jun 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
14 jun 2024 | 0.078 Dividendo | |||||
13 jun 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.76 | - |
12 jun 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.76 | - |
11 jun 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.64 | - |
10 jun 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.69 | - |
07 jun 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.53 | - |
06 jun 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.58 | - |
05 jun 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.69 | - |
04 jun 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.47 | - |
03 jun 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.49 | - |
31 may 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.65 | - |
30 may 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.54 | - |
29 may 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.48 | - |
28 may 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.72 | - |
24 may 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.79 | - |
23 may 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.62 | - |
22 may 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.76 | - |
21 may 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.81 | - |
20 may 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.69 | - |
17 may 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.71 | - |
16 may 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.68 | - |
15 may 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.75 | - |
14 may 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.52 | - |
13 may 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.44 | - |
10 may 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.49 | - |
09 may 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.49 | - |
08 may 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.35 | - |
07 may 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.27 | - |
06 may 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.23 | - |
03 may 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.04 | - |
02 may 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.89 | - |
01 may 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.84 | - |
30 abr 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.95 | - |
29 abr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.17 | - |
26 abr 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.10 | - |
25 abr 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.10 | - |
24 abr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.12 | - |
23 abr 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.13 | - |
22 abr 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.90 | - |
19 abr 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.74 | - |
18 abr 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.77 | - |
17 abr 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.85 | - |
16 abr 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.95 | - |
15 abr 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.98 | - |
12 abr 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.38 | - |
11 abr 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.38 | - |
10 abr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.32 | - |
09 abr 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.50 | - |
08 abr 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.56 | - |
05 abr 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.56 | - |
04 abr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.32 | - |
03 abr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.52 | - |
02 abr 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.49 | - |
01 abr 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.59 | - |
28 mar 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.66 | - |
27 mar 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.64 | - |
26 mar 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.41 | - |
25 mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.42 | - |
22 mar 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.48 | - |
21 mar 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.54 | - |
20 mar 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.43 | - |
19 mar 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.27 | - |
18 mar 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.14 | - |
15 mar 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.05 | - |
15 mar 2024 | 0.04 Dividendo | |||||
14 mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.13 | - |
13 mar 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.22 | - |
12 mar 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.24 | - |
11 mar 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.11 | - |
08 mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.15 | - |
07 mar 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.29 | - |
06 mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.18 | - |
05 mar 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.06 | - |
04 mar 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.17 | - |
01 mar 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.07 | - |
29 feb 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 17.93 | - |
28 feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.89 | - |
27 feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.84 | - |
26 feb 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.75 | - |
23 feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.79 | - |
22 feb 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.77 | - |
21 feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.54 | - |
20 feb 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.51 | - |
16 feb 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.58 | - |
15 feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.59 | - |
14 feb 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.43 | - |
13 feb 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.25 | - |
12 feb 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.45 | - |
09 feb 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.48 | - |
*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. |