Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 200 |
01 jul 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
28 jun 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
27 jun 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
26 jun 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
25 jun 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
24 jun 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
21 jun 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
20 jun 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
19 jun 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
18 jun 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
17 jun 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
14 jun 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
13 jun 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
12 jun 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
11 jun 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
10 jun 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
07 jun 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
06 jun 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
05 jun 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
04 jun 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
03 jun 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
31 may 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
30 may 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
29 may 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
28 may 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
27 may 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
24 may 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
23 may 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
22 may 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
21 may 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
20 may 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
17 may 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
16 may 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
15 may 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
14 may 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
13 may 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
10 may 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
09 may 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
08 may 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
07 may 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
06 may 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
03 may 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
02 may 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
30 abr 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
30 abr 2024 | 5.5 Dividendo | |||||
29 abr 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 13.82 | - |
26 abr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 13.74 | - |
25 abr 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 13.72 | - |
24 abr 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 14.08 | - |
23 abr 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 14.15 | - |
22 abr 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 14.33 | - |
19 abr 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 14.36 | - |
18 abr 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 14.53 | - |
17 abr 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 14.46 | - |
16 abr 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 14.64 | - |
15 abr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 14.66 | - |
12 abr 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 14.77 | - |
11 abr 2024 | 20.87 | 20.87 | 20.86 | 20.86 | 14.92 | 200 |
10 abr 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 15.01 | - |
09 abr 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 15.01 | - |
08 abr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 14.91 | - |
05 abr 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 14.83 | - |
04 abr 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 14.57 | - |
03 abr 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 14.56 | - |
02 abr 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 14.58 | - |
28 mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 14.86 | - |
27 mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 14.79 | - |
26 mar 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 14.90 | - |
25 mar 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 15.26 | - |
22 mar 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 15.25 | - |
21 mar 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 15.21 | - |
20 mar 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 15.01 | - |
19 mar 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 14.96 | - |
18 mar 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 15.28 | - |
15 mar 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 14.91 | - |
14 mar 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 15.00 | - |
13 mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 15.08 | - |
12 mar 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 14.91 | - |
11 mar 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 14.95 | - |
08 mar 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 14.94 | - |
07 mar 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 14.77 | - |
06 mar 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 14.63 | - |
05 mar 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 14.58 | - |
04 mar 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 14.83 | - |
01 mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 14.79 | - |
29 feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 14.66 | - |
28 feb 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 14.61 | - |
27 feb 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 14.51 | - |
26 feb 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 14.60 | - |
23 feb 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 14.39 | - |
22 feb 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 14.48 | - |
21 feb 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 14.12 | - |
20 feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 14.09 | - |
19 feb 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 14.08 | - |
16 feb 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 14.03 | - |
15 feb 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 13.68 | - |
14 feb 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 13.49 | - |
13 feb 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 13.54 | - |
12 feb 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 13.36 | - |
*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. |