Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 oct 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
03 oct 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
02 oct 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
01 oct 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
30 sept 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
27 sept 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
26 sept 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
25 sept 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
24 sept 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
23 sept 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
20 sept 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
19 sept 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
18 sept 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
17 sept 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
16 sept 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
13 sept 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
12 sept 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
11 sept 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
10 sept 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
09 sept 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
06 sept 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
05 sept 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
04 sept 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
03 sept 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
30 ago 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
29 ago 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
28 ago 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
27 ago 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
26 ago 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
23 ago 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
22 ago 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
21 ago 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
20 ago 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
19 ago 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
16 ago 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
15 ago 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
14 ago 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
13 ago 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
12 ago 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
09 ago 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
08 ago 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
07 ago 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
06 ago 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
05 ago 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
02 ago 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
01 ago 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
31 jul 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
30 jul 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
29 jul 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
26 jul 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
25 jul 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
24 jul 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
23 jul 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
22 jul 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
19 jul 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
18 jul 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
17 jul 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
16 jul 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
15 jul 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
12 jul 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
11 jul 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
10 jul 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
09 jul 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
08 jul 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
05 jul 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
03 jul 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
02 jul 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
01 jul 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
28 jun 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
27 jun 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
26 jun 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
25 jun 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
24 jun 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
21 jun 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
20 jun 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
18 jun 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
17 jun 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
14 jun 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
13 jun 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
12 jun 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
11 jun 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
10 jun 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
07 jun 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
06 jun 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
05 jun 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
04 jun 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
03 jun 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
31 may 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
30 may 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
29 may 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
28 may 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
24 may 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
23 may 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
22 may 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
21 may 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
20 may 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
17 may 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
16 may 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
15 may 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
14 may 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
*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. |