Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
27 jun 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
26 jun 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
25 jun 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
24 jun 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
21 jun 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
20 jun 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
18 jun 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
17 jun 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
14 jun 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
13 jun 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
12 jun 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
11 jun 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
10 jun 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
07 jun 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
06 jun 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
05 jun 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
04 jun 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
03 jun 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
31 may 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
30 may 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
29 may 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
28 may 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
24 may 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
23 may 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
22 may 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
21 may 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
20 may 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
17 may 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
16 may 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
15 may 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
14 may 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
13 may 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
10 may 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
09 may 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
08 may 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
07 may 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
06 may 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
03 may 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
02 may 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
01 may 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
30 abr 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
29 abr 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
26 abr 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
25 abr 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
24 abr 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
23 abr 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
22 abr 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
19 abr 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
18 abr 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
17 abr 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
16 abr 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
15 abr 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
12 abr 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
11 abr 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
10 abr 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
09 abr 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
08 abr 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
05 abr 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
04 abr 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
03 abr 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
02 abr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
01 abr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
28 mar 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
27 mar 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
26 mar 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
25 mar 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
22 mar 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
21 mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
20 mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
19 mar 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
18 mar 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
15 mar 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
14 mar 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
13 mar 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
12 mar 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
11 mar 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
08 mar 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
07 mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
06 mar 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
05 mar 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
04 mar 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
01 mar 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
29 feb 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
28 feb 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
27 feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
26 feb 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
23 feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
22 feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
21 feb 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
20 feb 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
16 feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
15 feb 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
14 feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
13 feb 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
12 feb 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
09 feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
08 feb 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
07 feb 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
06 feb 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
*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. |