Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
29 sept 2023 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
28 sept 2023 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
27 sept 2023 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
26 sept 2023 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
25 sept 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
22 sept 2023 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
21 sept 2023 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
20 sept 2023 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
19 sept 2023 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
18 sept 2023 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
15 sept 2023 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
14 sept 2023 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
13 sept 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
12 sept 2023 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
11 sept 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
08 sept 2023 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
07 sept 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
06 sept 2023 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
05 sept 2023 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
01 sept 2023 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
31 ago 2023 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
30 ago 2023 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
29 ago 2023 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
28 ago 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
25 ago 2023 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
24 ago 2023 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
23 ago 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
22 ago 2023 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
21 ago 2023 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
18 ago 2023 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
17 ago 2023 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
16 ago 2023 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
15 ago 2023 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
14 ago 2023 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
11 ago 2023 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
10 ago 2023 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
09 ago 2023 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
08 ago 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
07 ago 2023 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
04 ago 2023 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
03 ago 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
02 ago 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
01 ago 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
31 jul 2023 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
28 jul 2023 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
27 jul 2023 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
26 jul 2023 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
25 jul 2023 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
24 jul 2023 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
21 jul 2023 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
20 jul 2023 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
19 jul 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
18 jul 2023 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
17 jul 2023 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
14 jul 2023 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
13 jul 2023 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
12 jul 2023 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
11 jul 2023 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
10 jul 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
07 jul 2023 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
06 jul 2023 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
05 jul 2023 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
03 jul 2023 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
30 jun 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
29 jun 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
28 jun 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
27 jun 2023 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
26 jun 2023 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
23 jun 2023 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
22 jun 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
21 jun 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
20 jun 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
16 jun 2023 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
15 jun 2023 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
14 jun 2023 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
13 jun 2023 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
12 jun 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
09 jun 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
08 jun 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
07 jun 2023 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
06 jun 2023 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
05 jun 2023 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
02 jun 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
01 jun 2023 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
31 may 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
30 may 2023 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
26 may 2023 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
25 may 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
24 may 2023 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
23 may 2023 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
22 may 2023 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
19 may 2023 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
18 may 2023 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
17 may 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
16 may 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
15 may 2023 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
12 may 2023 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
11 may 2023 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
10 may 2023 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
09 may 2023 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
*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. |