Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | - | - | - | - | - | - |
31 may 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
30 may 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
29 may 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
28 may 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
24 may 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
23 may 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
22 may 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
21 may 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
20 may 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
17 may 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
16 may 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
15 may 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
14 may 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
13 may 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
10 may 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
09 may 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
08 may 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
07 may 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
06 may 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
03 may 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
02 may 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
01 may 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
30 abr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
29 abr 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
26 abr 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
25 abr 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
24 abr 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
23 abr 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
22 abr 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
19 abr 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
18 abr 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
17 abr 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
16 abr 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
15 abr 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
12 abr 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
11 abr 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
10 abr 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
09 abr 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
08 abr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
05 abr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
04 abr 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
03 abr 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
02 abr 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
01 abr 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
28 mar 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
27 mar 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
26 mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
25 mar 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
22 mar 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
21 mar 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
20 mar 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
19 mar 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
18 mar 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
15 mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
14 mar 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
13 mar 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
12 mar 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
11 mar 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
08 mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
07 mar 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
06 mar 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
05 mar 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
04 mar 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
01 mar 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
29 feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
28 feb 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
27 feb 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
26 feb 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
23 feb 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
22 feb 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
21 feb 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
20 feb 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
16 feb 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
15 feb 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
14 feb 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
13 feb 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
12 feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
09 feb 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
08 feb 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
07 feb 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
06 feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
05 feb 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
02 feb 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
01 feb 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
31 ene 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
30 ene 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
29 ene 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
26 ene 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
25 ene 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
24 ene 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
23 ene 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
22 ene 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
19 ene 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
18 ene 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
17 ene 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
16 ene 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
12 ene 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
11 ene 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
10 ene 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
*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. |