Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 1,000 |
27 jun 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
26 jun 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
25 jun 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
24 jun 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 1,000 |
21 jun 2024 | 20.48 | 20.48 | 20.42 | 20.42 | 20.42 | 40 |
20 jun 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
19 jun 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
18 jun 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
17 jun 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
14 jun 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
13 jun 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
12 jun 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
11 jun 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
10 jun 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
07 jun 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
06 jun 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
05 jun 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
04 jun 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
03 jun 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
31 may 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
30 may 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
29 may 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
28 may 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
27 may 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
24 may 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
23 may 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
22 may 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
21 may 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
20 may 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
17 may 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
16 may 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
15 may 2024 | 19.10 | 19.14 | 19.10 | 19.14 | 19.14 | 102 |
14 may 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
13 may 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
10 may 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
09 may 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
08 may 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
07 may 2024 | 18.77 | 18.99 | 18.77 | 18.99 | 18.99 | 200 |
06 may 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
03 may 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
02 may 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
30 abr 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
29 abr 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
26 abr 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
25 abr 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
24 abr 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
23 abr 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
22 abr 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
19 abr 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
18 abr 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
18 abr 2024 | 1.95 Dividendo | |||||
17 abr 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 16.53 | - |
16 abr 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 16.34 | - |
15 abr 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 16.51 | - |
12 abr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 16.77 | - |
11 abr 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 16.48 | - |
10 abr 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 16.83 | - |
09 abr 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 16.87 | - |
08 abr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 17.00 | - |
05 abr 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 16.78 | - |
04 abr 2024 | 19.14 | 19.23 | 19.14 | 19.23 | 17.20 | 49 |
03 abr 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 17.16 | - |
02 abr 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 17.01 | - |
28 mar 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 17.04 | - |
27 mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 16.91 | - |
26 mar 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 17.08 | - |
25 mar 2024 | 18.75 | 18.85 | 18.75 | 18.85 | 16.87 | 100 |
22 mar 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 17.03 | - |
21 mar 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 17.35 | - |
20 mar 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 17.22 | - |
19 mar 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 17.23 | - |
18 mar 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 17.13 | - |
15 mar 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 17.53 | - |
14 mar 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 17.76 | - |
13 mar 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 17.68 | - |
12 mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 17.45 | - |
11 mar 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 17.37 | - |
08 mar 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 17.42 | - |
07 mar 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 17.23 | - |
06 mar 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 17.48 | - |
05 mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 17.44 | - |
04 mar 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 17.61 | - |
01 mar 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 17.54 | - |
29 feb 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 17.29 | - |
28 feb 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 17.28 | - |
27 feb 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 17.38 | - |
26 feb 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 17.46 | - |
23 feb 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 17.34 | - |
22 feb 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 17.41 | - |
21 feb 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 17.26 | - |
20 feb 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 17.25 | - |
19 feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 17.31 | - |
16 feb 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 17.34 | - |
15 feb 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 17.20 | - |
14 feb 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 17.19 | - |
13 feb 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.13 | - |
12 feb 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 17.08 | - |
09 feb 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 17.07 | - |
08 feb 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 16.96 | - |
*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. |