Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
03 jun 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
31 may 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
30 may 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
29 may 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
28 may 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
24 may 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
23 may 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
22 may 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
21 may 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
20 may 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
17 may 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
16 may 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
15 may 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
14 may 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
13 may 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
10 may 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
09 may 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
08 may 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
07 may 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
06 may 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
03 may 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
02 may 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
01 may 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
30 abr 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
29 abr 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
26 abr 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
25 abr 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
24 abr 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
23 abr 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
22 abr 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
19 abr 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
18 abr 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
17 abr 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
16 abr 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
15 abr 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
12 abr 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
11 abr 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
10 abr 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
09 abr 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
08 abr 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
05 abr 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
04 abr 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
03 abr 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
02 abr 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
01 abr 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
28 mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
27 mar 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
26 mar 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
25 mar 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
22 mar 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
21 mar 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
20 mar 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
19 mar 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
18 mar 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
15 mar 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
14 mar 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
13 mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
12 mar 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
11 mar 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
08 mar 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
07 mar 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
06 mar 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
05 mar 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
04 mar 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
01 mar 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
29 feb 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
28 feb 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
27 feb 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
26 feb 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
23 feb 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
22 feb 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
21 feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
20 feb 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
16 feb 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
15 feb 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
14 feb 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
13 feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
12 feb 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
09 feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
08 feb 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
07 feb 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
06 feb 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
05 feb 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
02 feb 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
01 feb 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
31 ene 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
30 ene 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
29 ene 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
26 ene 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
25 ene 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
24 ene 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
23 ene 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
22 ene 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
19 ene 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
18 ene 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
17 ene 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
16 ene 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
12 ene 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
11 ene 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
*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. |