Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
24 jun 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 400 |
21 jun 2024 | 22.26 | 22.29 | 22.26 | 22.29 | 22.29 | 300 |
20 jun 2024 | 22.51 | 22.51 | 22.28 | 22.34 | 22.34 | 800 |
18 jun 2024 | 22.44 | 22.48 | 22.44 | 22.48 | 22.48 | 300 |
17 jun 2024 | 22.20 | 22.44 | 22.20 | 22.44 | 22.44 | 400 |
14 jun 2024 | 22.17 | 22.22 | 22.17 | 22.22 | 22.22 | 300 |
13 jun 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 100 |
12 jun 2024 | 22.22 | 22.25 | 22.22 | 22.22 | 22.22 | 800 |
11 jun 2024 | 21.71 | 21.83 | 21.71 | 21.83 | 21.83 | 200 |
10 jun 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 100 |
07 jun 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 100 |
06 jun 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 400 |
05 jun 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 100 |
04 jun 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 100 |
03 jun 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 1,100 |
31 may 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 100 |
30 may 2024 | 21.17 | 21.17 | 20.99 | 20.99 | 20.99 | 200 |
29 may 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 100 |
28 may 2024 | 21.23 | 21.33 | 21.23 | 21.32 | 21.32 | 4,000 |
24 may 2024 | 21.06 | 21.23 | 21.06 | 21.23 | 21.23 | 500 |
23 may 2024 | 21.23 | 21.23 | 21.03 | 21.03 | 21.03 | 600 |
22 may 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 200 |
21 may 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 200 |
20 may 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 100 |
17 may 2024 | 20.93 | 20.93 | 20.90 | 20.90 | 20.90 | 2,600 |
16 may 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 100 |
15 may 2024 | 21.02 | 21.05 | 21.01 | 21.05 | 21.05 | 2,600 |
14 may 2024 | 20.72 | 20.73 | 20.72 | 20.73 | 20.73 | 300 |
13 may 2024 | 20.56 | 20.57 | 20.54 | 20.54 | 20.54 | 3,500 |
10 may 2024 | 20.55 | 20.56 | 20.55 | 20.55 | 20.55 | 2,300 |
09 may 2024 | 20.55 | 20.55 | 20.54 | 20.55 | 20.55 | 1,300 |
08 may 2024 | 20.43 | 20.47 | 20.42 | 20.47 | 20.47 | 2,000 |
07 may 2024 | 20.50 | 20.50 | 20.47 | 20.49 | 20.49 | 17,200 |
06 may 2024 | 20.34 | 20.46 | 20.34 | 20.46 | 20.46 | 2,000 |
03 may 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 100 |
02 may 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 200 |
*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. |