Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 jun 2024 | - | - | - | - | - | - |
19 jun 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
18 jun 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
17 jun 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
14 jun 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
13 jun 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
12 jun 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
11 jun 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
10 jun 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
07 jun 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
06 jun 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
05 jun 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
04 jun 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
03 jun 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
31 may 2024 | - | - | - | - | - | - |
30 may 2024 | - | - | - | - | - | - |
29 may 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
28 may 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
27 may 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
24 may 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
23 may 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
22 may 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
21 may 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
20 may 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
17 may 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
16 may 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
15 may 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
14 may 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
13 may 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
10 may 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
09 may 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
08 may 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
07 may 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
06 may 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
03 may 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
02 may 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
30 abr 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
29 abr 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
26 abr 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
25 abr 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
24 abr 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
23 abr 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
22 abr 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
19 abr 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
18 abr 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
17 abr 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
16 abr 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
15 abr 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
12 abr 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
11 abr 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
10 abr 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
09 abr 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
08 abr 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
05 abr 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
04 abr 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
03 abr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
02 abr 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
28 mar 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
27 mar 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
26 mar 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
25 mar 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
22 mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
21 mar 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
20 mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
19 mar 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
18 mar 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
15 mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
14 mar 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
13 mar 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
12 mar 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
11 mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
08 mar 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
07 mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
06 mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
05 mar 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
04 mar 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
01 mar 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
29 feb 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
28 feb 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
27 feb 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
26 feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
23 feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
22 feb 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
21 feb 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
20 feb 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
19 feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
16 feb 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
15 feb 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
14 feb 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
13 feb 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
12 feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
09 feb 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
08 feb 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
07 feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
06 feb 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
05 feb 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
02 feb 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
01 feb 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
31 ene 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
30 ene 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
*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. |