Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 600 |
28 jun 2024 | 18.30 | 18.40 | 18.26 | 18.40 | 18.40 | 600 |
27 jun 2024 | 18.16 | 18.24 | 18.16 | 18.24 | 18.24 | 40 |
26 jun 2024 | 18.94 | 18.94 | 18.36 | 18.36 | 18.36 | 1,480 |
25 jun 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
24 jun 2024 | 18.88 | 19.02 | 18.88 | 18.90 | 18.90 | 125 |
21 jun 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 100 |
20 jun 2024 | 18.48 | 18.74 | 18.48 | 18.74 | 18.74 | 750 |
19 jun 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
18 jun 2024 | 17.22 | 17.78 | 17.22 | 17.78 | 17.78 | 102 |
17 jun 2024 | 16.12 | 17.54 | 16.12 | 17.54 | 17.54 | 500 |
14 jun 2024 | 16.48 | 16.48 | 15.88 | 15.88 | 15.88 | 400 |
13 jun 2024 | 16.56 | 16.62 | 16.00 | 16.40 | 16.40 | 3,785 |
12 jun 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
12 jun 2024 | 0.85 Dividendo | |||||
11 jun 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 16.95 | 300 |
10 jun 2024 | 17.24 | 17.68 | 17.24 | 17.68 | 16.84 | 2,800 |
07 jun 2024 | 17.24 | 17.24 | 17.20 | 17.22 | 16.40 | 480 |
06 jun 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 16.40 | - |
05 jun 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 16.66 | - |
04 jun 2024 | 17.32 | 17.50 | 17.32 | 17.50 | 16.66 | 1,000 |
03 jun 2024 | 17.88 | 17.88 | 17.50 | 17.50 | 16.66 | 502 |
31 may 2024 | 16.98 | 17.82 | 16.98 | 17.82 | 16.97 | 53 |
30 may 2024 | 16.72 | 16.92 | 16.72 | 16.92 | 16.11 | 100 |
29 may 2024 | 17.06 | 17.34 | 17.06 | 17.34 | 16.51 | 50 |
28 may 2024 | 17.04 | 17.30 | 17.04 | 17.30 | 16.47 | 60 |
27 may 2024 | 17.26 | 17.50 | 17.26 | 17.46 | 16.63 | 130 |
24 may 2024 | 16.90 | 17.32 | 16.90 | 17.32 | 16.49 | 400 |
23 may 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 16.23 | - |
22 may 2024 | 17.22 | 17.22 | 16.98 | 17.22 | 16.40 | 775 |
21 may 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 16.76 | 500 |
20 may 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 16.68 | - |
17 may 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 16.63 | 480 |
16 may 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 16.66 | - |
15 may 2024 | 17.48 | 17.72 | 17.48 | 17.72 | 16.87 | 140 |
14 may 2024 | 17.22 | 17.40 | 17.22 | 17.40 | 16.57 | 410 |
13 may 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.07 | - |
10 may 2024 | 16.54 | 17.00 | 16.54 | 16.86 | 16.05 | 560 |
09 may 2024 | 17.08 | 17.08 | 16.54 | 16.54 | 15.75 | 350 |
08 may 2024 | 18.66 | 18.66 | 16.10 | 16.88 | 16.07 | 1,240 |
07 may 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 17.48 | - |
06 may 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.14 | - |
03 may 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.16 | - |
02 may 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.10 | - |
30 abr 2024 | 18.44 | 18.44 | 18.26 | 18.26 | 17.39 | 604 |
29 abr 2024 | 18.32 | 18.32 | 18.24 | 18.24 | 17.37 | 48 |
26 abr 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.03 | - |
25 abr 2024 | 18.32 | 18.32 | 18.10 | 18.10 | 17.24 | 150 |
24 abr 2024 | 18.76 | 18.76 | 18.56 | 18.56 | 17.67 | 30 |
23 abr 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 17.67 | - |
22 abr 2024 | 18.82 | 18.82 | 18.62 | 18.62 | 17.73 | 1,673 |
19 abr 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 17.96 | - |
18 abr 2024 | 18.88 | 19.38 | 18.88 | 19.38 | 18.45 | 215 |
17 abr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 17.81 | - |
16 abr 2024 | 18.36 | 18.54 | 18.36 | 18.54 | 17.65 | 56 |
15 abr 2024 | 18.56 | 18.94 | 18.56 | 18.94 | 18.04 | 160 |
12 abr 2024 | 19.32 | 19.32 | 18.52 | 18.52 | 17.64 | 505 |
11 abr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.00 | - |
10 abr 2024 | 18.62 | 18.68 | 18.62 | 18.68 | 17.79 | 1,020 |
09 abr 2024 | 18.98 | 18.98 | 18.62 | 18.62 | 17.73 | 750 |
08 abr 2024 | 18.62 | 19.32 | 18.62 | 19.32 | 18.40 | 10 |
05 abr 2024 | 18.70 | 18.90 | 18.70 | 18.90 | 18.00 | 5 |
04 abr 2024 | 19.18 | 19.18 | 19.04 | 19.04 | 18.13 | 2,300 |
03 abr 2024 | 18.76 | 19.26 | 18.76 | 19.26 | 18.34 | 500 |
02 abr 2024 | 19.26 | 19.26 | 18.84 | 18.84 | 17.94 | 422 |
28 mar 2024 | 18.90 | 19.02 | 18.86 | 18.86 | 17.96 | 790 |
27 mar 2024 | 18.70 | 19.11 | 18.70 | 19.07 | 18.16 | 596 |
26 mar 2024 | 18.55 | 18.75 | 18.55 | 18.72 | 17.83 | 1,620 |
25 mar 2024 | 18.00 | 18.59 | 18.00 | 18.59 | 17.70 | 1,055 |
22 mar 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 16.93 | - |
21 mar 2024 | 17.92 | 18.02 | 17.78 | 18.00 | 17.14 | 1,590 |
20 mar 2024 | 18.25 | 18.25 | 17.89 | 18.16 | 17.29 | 997 |
19 mar 2024 | 18.14 | 18.31 | 18.14 | 18.31 | 17.44 | 50 |
18 mar 2024 | 18.71 | 18.71 | 17.51 | 17.61 | 16.77 | 1,460 |
15 mar 2024 | 18.21 | 18.74 | 18.21 | 18.74 | 17.85 | 229 |
14 mar 2024 | 18.69 | 18.69 | 18.00 | 18.53 | 17.65 | 4,330 |
13 mar 2024 | 18.00 | 19.20 | 18.00 | 19.15 | 18.24 | 6,617 |
12 mar 2024 | 17.71 | 18.10 | 17.71 | 18.10 | 17.24 | 10,000 |
11 mar 2024 | 17.37 | 18.03 | 17.37 | 17.91 | 17.05 | 394 |
08 mar 2024 | 17.70 | 17.70 | 17.14 | 17.14 | 16.32 | 1,330 |
07 mar 2024 | 17.72 | 17.85 | 17.70 | 17.70 | 16.85 | 545 |
06 mar 2024 | 17.68 | 17.94 | 17.64 | 17.94 | 17.08 | 4,124 |
05 mar 2024 | 17.72 | 17.94 | 17.72 | 17.94 | 17.08 | 100 |
04 mar 2024 | 17.99 | 17.99 | 17.80 | 17.91 | 17.05 | 7,060 |
01 mar 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 16.62 | 100 |
29 feb 2024 | 17.50 | 17.93 | 17.49 | 17.70 | 16.85 | 1,672 |
28 feb 2024 | 17.54 | 17.61 | 17.49 | 17.53 | 16.69 | 1,201 |
27 feb 2024 | 16.84 | 17.44 | 16.84 | 17.44 | 16.61 | 275 |
26 feb 2024 | 16.01 | 16.68 | 16.01 | 16.68 | 15.88 | 311 |
23 feb 2024 | 16.14 | 16.17 | 16.14 | 16.17 | 15.40 | 170 |
22 feb 2024 | 16.40 | 16.43 | 16.40 | 16.42 | 15.64 | 525 |
21 feb 2024 | 16.23 | 16.50 | 16.23 | 16.50 | 15.71 | 900 |
20 feb 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 15.31 | - |
19 feb 2024 | 15.65 | 16.34 | 15.65 | 16.34 | 15.56 | 88 |
16 feb 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 14.97 | - |
15 feb 2024 | 15.60 | 15.68 | 15.56 | 15.56 | 14.82 | 640 |
14 feb 2024 | 15.49 | 15.65 | 15.49 | 15.65 | 14.90 | 8,110 |
13 feb 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 14.69 | - |
12 feb 2024 | 15.61 | 15.61 | 15.59 | 15.59 | 14.85 | 100 |
09 feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 14.77 | - |
*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. |