Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 oct 2024 | 17.47 | 17.80 | 17.47 | 17.80 | 17.80 | - |
03 oct 2024 | 17.47 | 17.67 | 17.40 | 17.40 | 17.40 | - |
02 oct 2024 | 17.59 | 17.60 | 17.50 | 17.50 | 17.50 | - |
01 oct 2024 | 17.87 | 17.87 | 17.43 | 17.43 | 17.43 | - |
30 sept 2024 | 18.17 | 18.21 | 17.79 | 17.79 | 17.79 | - |
27 sept 2024 | 18.40 | 18.40 | 18.06 | 18.11 | 18.11 | - |
26 sept 2024 | 17.89 | 18.25 | 17.89 | 18.25 | 18.25 | - |
25 sept 2024 | 17.55 | 17.74 | 17.55 | 17.65 | 17.65 | - |
24 sept 2024 | 17.68 | 17.81 | 17.60 | 17.60 | 17.60 | - |
23 sept 2024 | 17.75 | 17.75 | 17.54 | 17.54 | 17.54 | - |
20 sept 2024 | 17.98 | 17.98 | 17.65 | 17.65 | 17.65 | - |
19 sept 2024 | 18.01 | 18.14 | 18.01 | 18.02 | 18.02 | - |
18 sept 2024 | 17.26 | 18.05 | 17.26 | 17.94 | 17.94 | - |
17 sept 2024 | 17.16 | 17.44 | 17.16 | 17.31 | 17.31 | - |
16 sept 2024 | 17.10 | 17.16 | 17.04 | 17.04 | 17.04 | - |
13 sept 2024 | 16.91 | 17.14 | 16.91 | 17.08 | 17.08 | - |
12 sept 2024 | 16.92 | 16.92 | 16.85 | 16.88 | 16.88 | - |
11 sept 2024 | 16.91 | 16.97 | 16.74 | 16.74 | 16.74 | - |
10 sept 2024 | 16.98 | 16.98 | 16.77 | 16.77 | 16.77 | - |
09 sept 2024 | 17.11 | 17.25 | 16.97 | 16.97 | 16.97 | - |
06 sept 2024 | 17.11 | 17.16 | 17.02 | 17.02 | 17.02 | - |
05 sept 2024 | 16.50 | 17.30 | 16.50 | 17.07 | 17.07 | - |
04 sept 2024 | 16.22 | 16.61 | 16.22 | 16.50 | 16.50 | - |
03 sept 2024 | 16.60 | 16.74 | 16.41 | 16.41 | 16.41 | - |
02 sept 2024 | 16.64 | 16.70 | 16.58 | 16.58 | 16.58 | - |
30 ago 2024 | 16.55 | 16.74 | 16.54 | 16.55 | 16.55 | - |
29 ago 2024 | 16.46 | 16.55 | 16.46 | 16.54 | 16.54 | - |
28 ago 2024 | 16.63 | 16.63 | 16.43 | 16.43 | 16.43 | - |
27 ago 2024 | 16.57 | 16.67 | 16.54 | 16.54 | 16.54 | - |
26 ago 2024 | 16.53 | 16.60 | 16.53 | 16.53 | 16.53 | - |
23 ago 2024 | 16.32 | 16.46 | 16.31 | 16.46 | 16.46 | 400 |
22 ago 2024 | 16.19 | 16.40 | 16.19 | 16.28 | 16.28 | - |
21 ago 2024 | 16.26 | 16.29 | 16.16 | 16.16 | 16.16 | - |
20 ago 2024 | 16.54 | 16.57 | 16.17 | 16.17 | 16.17 | - |
19 ago 2024 | 16.27 | 16.57 | 16.27 | 16.48 | 16.48 | - |
16 ago 2024 | 16.45 | 16.45 | 16.25 | 16.25 | 16.25 | - |
15 ago 2024 | 17.03 | 17.03 | 16.36 | 16.37 | 16.37 | - |
14 ago 2024 | 16.76 | 17.11 | 16.74 | 16.92 | 16.92 | - |
13 ago 2024 | 17.06 | 17.06 | 16.51 | 16.61 | 16.61 | - |
12 ago 2024 | 16.67 | 16.93 | 16.67 | 16.68 | 16.68 | - |
09 ago 2024 | 16.47 | 16.77 | 16.47 | 16.66 | 16.66 | - |
08 ago 2024 | 16.37 | 16.52 | 16.35 | 16.42 | 16.42 | - |
07 ago 2024 | 16.48 | 16.72 | 16.31 | 16.31 | 16.31 | - |
06 ago 2024 | 16.26 | 16.41 | 16.26 | 16.38 | 16.38 | - |
05 ago 2024 | 15.78 | 16.12 | 15.77 | 16.12 | 16.12 | - |
02 ago 2024 | 16.30 | 16.50 | 16.12 | 16.12 | 16.12 | - |
01 ago 2024 | 16.81 | 16.92 | 16.41 | 16.41 | 16.41 | - |
31 jul 2024 | 17.02 | 17.02 | 16.77 | 16.77 | 16.77 | - |
30 jul 2024 | 16.55 | 16.89 | 16.55 | 16.75 | 16.75 | - |
29 jul 2024 | 16.74 | 16.78 | 16.53 | 16.55 | 16.55 | - |
26 jul 2024 | 16.52 | 16.78 | 16.50 | 16.67 | 16.67 | - |
25 jul 2024 | 16.42 | 16.51 | 16.38 | 16.51 | 16.51 | - |
24 jul 2024 | 16.65 | 16.83 | 16.58 | 16.58 | 16.58 | - |
23 jul 2024 | 16.54 | 16.93 | 16.54 | 16.65 | 16.65 | - |
22 jul 2024 | 16.59 | 16.76 | 16.54 | 16.54 | 16.54 | - |
19 jul 2024 | 16.55 | 16.65 | 16.49 | 16.50 | 16.50 | - |
18 jul 2024 | 16.32 | 16.71 | 16.32 | 16.51 | 16.51 | - |
17 jul 2024 | 16.05 | 16.31 | 16.05 | 16.24 | 16.24 | - |
16 jul 2024 | 15.88 | 16.08 | 15.88 | 16.08 | 16.08 | - |
15 jul 2024 | 16.30 | 16.30 | 15.86 | 15.86 | 15.86 | - |
12 jul 2024 | 16.24 | 16.36 | 16.24 | 16.36 | 16.36 | - |
11 jul 2024 | 16.18 | 16.37 | 16.18 | 16.18 | 16.18 | - |
10 jul 2024 | 16.27 | 16.40 | 16.13 | 16.13 | 16.13 | - |
09 jul 2024 | 16.27 | 16.35 | 16.27 | 16.28 | 16.28 | - |
08 jul 2024 | 16.00 | 16.54 | 16.00 | 16.41 | 16.41 | - |
05 jul 2024 | 16.30 | 16.36 | 16.11 | 16.11 | 16.11 | - |
04 jul 2024 | 16.14 | 16.46 | 16.14 | 16.24 | 16.24 | - |
03 jul 2024 | 15.95 | 16.08 | 15.81 | 16.08 | 16.08 | - |
02 jul 2024 | 16.07 | 16.07 | 15.81 | 15.81 | 15.81 | - |
01 jul 2024 | 16.17 | 16.38 | 16.12 | 16.12 | 16.12 | - |
28 jun 2024 | 16.16 | 16.19 | 15.90 | 15.90 | 15.90 | - |
27 jun 2024 | 16.40 | 16.40 | 16.08 | 16.08 | 16.08 | - |
26 jun 2024 | 16.80 | 16.80 | 16.19 | 16.19 | 16.19 | - |
25 jun 2024 | 17.12 | 17.12 | 16.66 | 16.66 | 16.66 | - |
24 jun 2024 | 17.01 | 17.24 | 17.01 | 17.08 | 17.08 | - |
21 jun 2024 | 17.33 | 17.37 | 16.95 | 16.96 | 16.96 | - |
20 jun 2024 | 17.20 | 17.33 | 17.20 | 17.30 | 17.30 | - |
19 jun 2024 | 17.17 | 17.35 | 17.13 | 17.13 | 17.13 | - |
18 jun 2024 | 17.21 | 17.21 | 17.12 | 17.12 | 17.12 | - |
17 jun 2024 | 16.79 | 17.14 | 16.79 | 17.07 | 17.07 | - |
14 jun 2024 | 17.14 | 17.15 | 16.70 | 16.70 | 16.70 | - |
13 jun 2024 | 17.68 | 17.70 | 17.02 | 17.02 | 17.02 | - |
12 jun 2024 | 17.29 | 17.76 | 17.29 | 17.67 | 17.67 | - |
11 jun 2024 | 17.59 | 17.59 | 17.17 | 17.17 | 17.17 | - |
10 jun 2024 | 17.46 | 17.59 | 17.43 | 17.48 | 17.48 | - |
07 jun 2024 | 17.94 | 18.01 | 17.55 | 17.55 | 17.55 | - |
06 jun 2024 | 17.93 | 17.93 | 17.73 | 17.74 | 17.74 | - |
05 jun 2024 | 17.69 | 17.83 | 17.68 | 17.83 | 17.83 | - |
04 jun 2024 | 18.06 | 18.27 | 17.53 | 17.53 | 17.53 | - |
03 jun 2024 | 17.94 | 18.13 | 17.89 | 18.01 | 18.01 | - |
31 may 2024 | 17.65 | 17.72 | 17.65 | 17.72 | 17.72 | - |
30 may 2024 | 17.37 | 17.68 | 17.37 | 17.55 | 17.55 | - |
29 may 2024 | 17.69 | 17.69 | 17.49 | 17.49 | 17.49 | - |
28 may 2024 | 17.66 | 17.79 | 17.66 | 17.72 | 17.72 | - |
27 may 2024 | 17.36 | 17.63 | 17.36 | 17.63 | 17.63 | - |
24 may 2024 | 17.11 | 17.34 | 17.11 | 17.34 | 17.34 | - |
23 may 2024 | 17.05 | 17.24 | 17.01 | 17.18 | 17.18 | - |
22 may 2024 | 17.36 | 17.36 | 16.98 | 16.98 | 16.98 | - |
21 may 2024 | 17.45 | 17.52 | 17.32 | 17.32 | 17.32 | - |
20 may 2024 | 17.44 | 17.46 | 17.44 | 17.44 | 17.44 | - |
*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. |