Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 18.40 | 18.64 | 18.20 | 18.52 | 18.52 | 25,686 |
25 jul 2024 | 18.82 | 18.82 | 18.16 | 18.38 | 18.38 | 34,987 |
24 jul 2024 | 19.08 | 19.08 | 18.66 | 18.72 | 18.72 | 24,358 |
23 jul 2024 | 19.32 | 19.32 | 18.78 | 19.00 | 19.00 | 38,216 |
22 jul 2024 | 19.20 | 19.32 | 19.12 | 19.20 | 19.20 | 35,012 |
19 jul 2024 | 19.24 | 19.24 | 18.98 | 19.20 | 19.20 | 33,802 |
18 jul 2024 | 19.12 | 19.30 | 18.76 | 19.04 | 19.04 | 44,313 |
17 jul 2024 | 19.70 | 19.78 | 18.90 | 19.00 | 19.00 | 103,537 |
16 jul 2024 | 18.72 | 19.52 | 18.66 | 19.48 | 19.48 | 134,675 |
15 jul 2024 | 18.64 | 18.72 | 18.36 | 18.66 | 18.66 | 41,894 |
12 jul 2024 | 18.08 | 18.68 | 17.84 | 18.68 | 18.68 | 87,777 |
11 jul 2024 | 17.72 | 17.86 | 17.56 | 17.86 | 17.86 | 30,472 |
10 jul 2024 | 17.80 | 17.88 | 17.70 | 17.80 | 17.80 | 34,031 |
09 jul 2024 | 18.00 | 18.02 | 17.66 | 17.80 | 17.80 | 38,942 |
08 jul 2024 | 18.32 | 18.32 | 18.06 | 18.18 | 18.18 | 31,147 |
05 jul 2024 | 18.48 | 18.56 | 18.18 | 18.22 | 18.22 | 47,146 |
04 jul 2024 | 18.44 | 18.58 | 18.28 | 18.50 | 18.50 | 40,253 |
03 jul 2024 | 18.68 | 18.84 | 18.22 | 18.48 | 18.48 | 83,148 |
02 jul 2024 | 18.70 | 18.70 | 18.42 | 18.64 | 18.64 | 48,767 |
01 jul 2024 | 18.64 | 18.96 | 18.60 | 18.68 | 18.68 | 48,238 |
28 jun 2024 | 18.50 | 18.56 | 18.20 | 18.50 | 18.50 | 50,274 |
27 jun 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
26 jun 2024 | 19.06 | 19.06 | 18.30 | 18.30 | 18.30 | 60,128 |
25 jun 2024 | 18.98 | 19.00 | 18.60 | 19.00 | 19.00 | 59,158 |
24 jun 2024 | 18.90 | 19.10 | 18.78 | 18.86 | 18.86 | 50,542 |
21 jun 2024 | 19.04 | 19.08 | 18.72 | 18.96 | 18.96 | 107,814 |
20 jun 2024 | 18.50 | 19.24 | 18.42 | 19.06 | 19.06 | 62,334 |
19 jun 2024 | 18.32 | 18.80 | 18.30 | 18.60 | 18.60 | 192,208 |
18 jun 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
17 jun 2024 | 16.04 | 17.68 | 15.94 | 17.28 | 17.28 | 176,294 |
14 jun 2024 | 16.34 | 16.36 | 15.86 | 15.96 | 15.96 | 100,036 |
13 jun 2024 | 16.70 | 16.88 | 16.28 | 16.34 | 16.34 | 101,365 |
12 jun 2024 | 16.70 | 17.04 | 16.62 | 16.76 | 16.76 | 140,697 |
12 jun 2024 | 0.85 Dividendo | |||||
11 jun 2024 | 17.82 | 17.90 | 17.26 | 17.36 | 16.51 | 86,565 |
10 jun 2024 | 17.34 | 17.86 | 17.28 | 17.86 | 16.99 | 91,754 |
07 jun 2024 | 17.30 | 17.38 | 17.20 | 17.34 | 16.49 | 41,304 |
06 jun 2024 | 17.30 | 17.48 | 17.20 | 17.40 | 16.55 | 69,125 |
05 jun 2024 | 17.68 | 17.68 | 17.26 | 17.32 | 16.47 | 40,867 |
04 jun 2024 | 17.52 | 17.88 | 17.44 | 17.58 | 16.72 | 93,683 |
03 jun 2024 | 17.66 | 17.66 | 17.28 | 17.50 | 16.64 | 73,968 |
31 may 2024 | 17.00 | 17.66 | 17.00 | 17.62 | 16.76 | 216,440 |
30 may 2024 | 17.00 | 17.20 | 16.74 | 17.12 | 16.28 | 58,338 |
29 may 2024 | 17.24 | 17.28 | 16.88 | 16.90 | 16.07 | 31,939 |
28 may 2024 | 17.34 | 17.44 | 17.12 | 17.24 | 16.40 | 60,550 |
27 may 2024 | 17.40 | 17.48 | 17.20 | 17.26 | 16.41 | 32,972 |
24 may 2024 | 16.90 | 17.54 | 16.88 | 17.50 | 16.64 | 105,353 |
23 may 2024 | 17.16 | 17.26 | 16.96 | 17.12 | 16.28 | 53,017 |
22 may 2024 | 17.34 | 17.34 | 16.98 | 17.04 | 16.21 | 74,986 |
21 may 2024 | 17.70 | 17.70 | 17.20 | 17.52 | 16.66 | 50,176 |
20 may 2024 | 17.68 | 17.82 | 17.68 | 17.70 | 16.83 | 27,735 |
17 may 2024 | 17.62 | 17.68 | 17.52 | 17.64 | 16.78 | 47,335 |
16 may 2024 | 17.56 | 17.62 | 17.36 | 17.62 | 16.76 | 47,811 |
15 may 2024 | 17.62 | 17.70 | 17.42 | 17.54 | 16.68 | 79,346 |
14 may 2024 | 17.44 | 17.56 | 17.12 | 17.54 | 16.68 | 104,476 |
13 may 2024 | 17.00 | 17.68 | 16.96 | 17.42 | 16.57 | 122,377 |
10 may 2024 | 16.80 | 17.18 | 16.72 | 17.00 | 16.17 | 126,742 |
09 may 2024 | 17.08 | 17.28 | 16.20 | 16.50 | 15.69 | 197,317 |
08 may 2024 | 17.84 | 17.84 | 15.38 | 17.22 | 16.38 | 554,103 |
07 may 2024 | 18.10 | 18.50 | 17.98 | 18.50 | 17.59 | 102,479 |
06 may 2024 | 18.22 | 18.24 | 17.94 | 18.08 | 17.19 | 53,440 |
03 may 2024 | 18.14 | 18.22 | 18.02 | 18.14 | 17.25 | 40,082 |
02 may 2024 | 18.16 | 18.20 | 18.00 | 18.12 | 17.23 | 61,507 |
30 abr 2024 | 18.30 | 18.38 | 17.94 | 18.08 | 17.19 | 75,452 |
29 abr 2024 | 18.48 | 18.54 | 18.02 | 18.54 | 17.63 | 72,734 |
26 abr 2024 | 18.04 | 18.48 | 17.94 | 18.40 | 17.50 | 113,478 |
25 abr 2024 | 18.54 | 18.54 | 18.04 | 18.04 | 17.16 | 66,433 |
24 abr 2024 | 18.82 | 18.82 | 18.42 | 18.52 | 17.61 | 39,510 |
23 abr 2024 | 18.70 | 18.86 | 18.60 | 18.78 | 17.86 | 35,126 |
22 abr 2024 | 18.86 | 18.92 | 18.52 | 18.56 | 17.65 | 46,003 |
19 abr 2024 | 19.04 | 19.10 | 18.76 | 18.96 | 18.03 | 37,483 |
18 abr 2024 | 19.12 | 19.24 | 18.70 | 19.22 | 18.28 | 80,620 |
17 abr 2024 | 18.72 | 19.10 | 18.72 | 18.98 | 18.05 | 83,357 |
16 abr 2024 | 18.44 | 18.92 | 18.32 | 18.78 | 17.86 | 77,099 |
15 abr 2024 | 18.66 | 19.00 | 18.62 | 18.90 | 17.97 | 58,818 |
12 abr 2024 | 19.48 | 19.58 | 18.62 | 18.76 | 17.84 | 82,389 |
11 abr 2024 | 19.10 | 19.44 | 19.06 | 19.40 | 18.45 | 118,395 |
10 abr 2024 | 18.78 | 19.22 | 18.66 | 19.06 | 18.13 | 94,511 |
09 abr 2024 | 19.12 | 19.12 | 18.70 | 18.80 | 17.88 | 55,467 |
08 abr 2024 | 18.86 | 19.34 | 18.86 | 19.18 | 18.24 | 89,235 |
05 abr 2024 | 18.98 | 18.98 | 18.66 | 18.76 | 17.84 | 60,301 |
04 abr 2024 | 19.34 | 19.34 | 18.88 | 19.12 | 18.18 | 81,323 |
03 abr 2024 | 18.96 | 19.40 | 18.72 | 19.38 | 18.43 | 98,546 |
02 abr 2024 | 19.00 | 19.00 | 18.58 | 18.96 | 18.03 | 112,339 |
28 mar 2024 | 19.19 | 19.19 | 18.80 | 18.89 | 17.97 | 82,249 |
27 mar 2024 | 18.95 | 19.20 | 18.95 | 19.04 | 18.11 | 140,717 |
26 mar 2024 | 18.51 | 18.93 | 18.40 | 18.93 | 18.00 | 186,736 |
25 mar 2024 | 18.11 | 18.52 | 18.11 | 18.40 | 17.50 | 134,776 |
22 mar 2024 | 17.91 | 18.08 | 17.90 | 18.05 | 17.17 | 83,268 |
21 mar 2024 | 18.05 | 18.07 | 17.73 | 17.99 | 17.11 | 73,559 |
20 mar 2024 | 18.18 | 18.22 | 17.86 | 17.97 | 17.09 | 50,980 |
19 mar 2024 | 18.00 | 18.32 | 17.87 | 18.08 | 17.19 | 109,307 |
18 mar 2024 | 18.67 | 18.84 | 17.62 | 17.70 | 16.83 | 149,326 |
15 mar 2024 | 18.25 | 18.80 | 18.25 | 18.56 | 17.65 | 195,668 |
14 mar 2024 | 18.28 | 18.74 | 18.15 | 18.36 | 17.46 | 249,782 |
13 mar 2024 | 18.02 | 18.30 | 17.85 | 18.25 | 17.36 | 116,489 |
12 mar 2024 | 17.85 | 18.12 | 17.67 | 18.02 | 17.14 | 143,086 |
11 mar 2024 | 17.46 | 18.07 | 17.28 | 17.70 | 16.83 | 151,513 |
08 mar 2024 | 17.81 | 17.81 | 17.52 | 17.56 | 16.70 | 61,733 |
07 mar 2024 | 17.80 | 18.08 | 17.62 | 17.88 | 17.00 | 148,464 |
*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. |