Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
04 jul 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
03 jul 2024 | 21.48 | 21.50 | 21.48 | 21.50 | 21.50 | 170 |
02 jul 2024 | 20.72 | 21.33 | 20.72 | 21.33 | 21.33 | 200 |
01 jul 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
28 jun 2024 | 21.15 | 21.30 | 21.11 | 21.30 | 21.30 | 583 |
27 jun 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
26 jun 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
25 jun 2024 | 20.59 | 20.59 | 20.32 | 20.32 | 20.32 | 500 |
24 jun 2024 | 19.93 | 19.93 | 19.92 | 19.92 | 19.92 | 64 |
21 jun 2024 | 19.92 | 19.97 | 19.92 | 19.96 | 19.96 | 50 |
20 jun 2024 | 19.52 | 19.84 | 19.52 | 19.84 | 19.84 | 1,500 |
19 jun 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
18 jun 2024 | 19.92 | 19.92 | 19.71 | 19.71 | 19.71 | 80 |
18 jun 2024 | 0.185 Dividendo | |||||
17 jun 2024 | 19.88 | 19.93 | 19.88 | 19.93 | 19.75 | - |
14 jun 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.74 | - |
13 jun 2024 | 19.50 | 19.67 | 19.50 | 19.67 | 19.49 | 50 |
12 jun 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 19.96 | - |
11 jun 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.64 | - |
10 jun 2024 | 20.12 | 20.12 | 20.11 | 20.11 | 19.92 | 3 |
07 jun 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.72 | - |
06 jun 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.49 | - |
05 jun 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.64 | - |
04 jun 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.45 | - |
03 jun 2024 | 18.54 | 18.57 | 18.54 | 18.57 | 18.40 | 10 |
31 may 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.08 | - |
30 may 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.83 | - |
29 may 2024 | 18.43 | 18.43 | 18.31 | 18.31 | 18.14 | - |
28 may 2024 | 18.67 | 18.67 | 18.38 | 18.53 | 18.36 | 570 |
27 may 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.58 | - |
24 may 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.57 | - |
23 may 2024 | 18.70 | 18.70 | 18.69 | 18.69 | 18.52 | 100 |
22 may 2024 | 18.49 | 18.56 | 18.49 | 18.56 | 18.39 | - |
21 may 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.49 | - |
20 may 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.51 | - |
17 may 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.77 | - |
16 may 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.54 | - |
15 may 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.42 | - |
14 may 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.22 | - |
13 may 2024 | 18.42 | 18.53 | 18.42 | 18.53 | 18.36 | - |
10 may 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.03 | - |
09 may 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 17.95 | - |
08 may 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.77 | - |
07 may 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.00 | - |
06 may 2024 | 17.99 | 18.07 | 17.99 | 18.07 | 17.90 | - |
03 may 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 17.89 | - |
02 may 2024 | 17.88 | 17.93 | 17.88 | 17.93 | 17.76 | - |
30 abr 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.82 | - |
29 abr 2024 | 18.10 | 18.10 | 17.93 | 17.93 | 17.76 | - |
26 abr 2024 | 17.91 | 17.93 | 17.91 | 17.93 | 17.76 | 200 |
25 abr 2024 | 18.23 | 18.23 | 17.97 | 17.97 | 17.80 | - |
24 abr 2024 | 18.34 | 18.34 | 18.25 | 18.25 | 18.08 | - |
23 abr 2024 | 17.70 | 17.70 | 17.64 | 17.64 | 17.48 | - |
22 abr 2024 | 17.55 | 17.79 | 17.55 | 17.68 | 17.52 | 598 |
19 abr 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.19 | - |
18 abr 2024 | 17.40 | 17.40 | 17.36 | 17.36 | 17.20 | - |
17 abr 2024 | 17.40 | 17.42 | 17.40 | 17.42 | 17.25 | - |
16 abr 2024 | 17.53 | 17.53 | 17.31 | 17.31 | 17.15 | - |
15 abr 2024 | 17.75 | 17.81 | 17.75 | 17.81 | 17.64 | - |
12 abr 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.75 | - |
11 abr 2024 | 17.93 | 17.95 | 17.93 | 17.95 | 17.79 | - |
10 abr 2024 | 18.08 | 18.08 | 17.97 | 17.97 | 17.80 | - |
09 abr 2024 | 17.99 | 18.16 | 17.93 | 18.16 | 17.99 | 200 |
08 abr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.03 | - |
05 abr 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.77 | - |
04 abr 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.75 | - |
03 abr 2024 | 17.83 | 17.83 | 17.82 | 17.82 | 17.65 | - |
02 abr 2024 | 18.08 | 18.08 | 17.75 | 17.75 | 17.58 | - |
28 mar 2024 | 17.98 | 18.00 | 17.98 | 18.00 | 17.83 | - |
27 mar 2024 | 17.63 | 17.76 | 17.63 | 17.76 | 17.60 | - |
26 mar 2024 | 17.35 | 17.51 | 17.35 | 17.51 | 17.35 | 278 |
25 mar 2024 | 17.58 | 17.75 | 17.52 | 17.52 | 17.36 | 80 |
22 mar 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.53 | - |
21 mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.59 | - |
20 mar 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.28 | - |
19 mar 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.50 | - |
18 mar 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.16 | - |
15 mar 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.47 | - |
14 mar 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 17.92 | - |
13 mar 2024 | 17.91 | 18.02 | 17.91 | 18.02 | 17.86 | - |
12 mar 2024 | 18.19 | 18.19 | 18.02 | 18.02 | 17.86 | - |
11 mar 2024 | 18.15 | 18.28 | 18.15 | 18.28 | 18.12 | - |
08 mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.10 | - |
07 mar 2024 | 18.02 | 18.18 | 18.02 | 18.18 | 18.02 | 100 |
06 mar 2024 | 17.98 | 18.34 | 17.98 | 18.34 | 18.17 | - |
05 mar 2024 | 17.87 | 18.02 | 17.87 | 18.02 | 17.86 | - |
04 mar 2024 | 18.39 | 18.39 | 18.14 | 18.14 | 17.97 | - |
04 mar 2024 | 0.185 Dividendo | |||||
01 mar 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.43 | - |
29 feb 2024 | 19.02 | 19.04 | 19.02 | 19.04 | 18.68 | - |
28 feb 2024 | 19.04 | 19.04 | 18.94 | 18.94 | 18.58 | - |
27 feb 2024 | 19.12 | 19.16 | 19.12 | 19.16 | 18.79 | - |
26 feb 2024 | 19.11 | 19.22 | 19.11 | 19.22 | 18.85 | - |
23 feb 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.00 | - |
22 feb 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 18.90 | - |
21 feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.74 | - |
20 feb 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 18.95 | - |
19 feb 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.04 | - |
16 feb 2024 | 19.39 | 19.40 | 19.23 | 19.40 | 19.03 | 350 |
*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. |