Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 18.08 | 18.11 | 18.05 | 18.11 | 18.11 | 300 |
03 jul 2024 | 17.89 | 17.96 | 17.80 | 17.92 | 17.92 | - |
02 jul 2024 | 17.79 | 17.91 | 17.70 | 17.85 | 17.85 | - |
01 jul 2024 | 17.19 | 17.45 | 17.19 | 17.45 | 17.45 | - |
28 jun 2024 | 17.41 | 17.45 | 17.41 | 17.45 | 17.45 | - |
27 jun 2024 | 17.46 | 17.47 | 17.38 | 17.38 | 17.38 | - |
26 jun 2024 | 17.53 | 17.53 | 17.38 | 17.45 | 17.45 | - |
25 jun 2024 | 17.15 | 17.20 | 17.07 | 17.20 | 17.20 | 300 |
24 jun 2024 | 16.65 | 16.83 | 16.59 | 16.83 | 16.83 | - |
21 jun 2024 | 17.05 | 17.05 | 16.46 | 16.46 | 16.46 | - |
20 jun 2024 | 16.77 | 16.88 | 16.77 | 16.88 | 16.88 | - |
19 jun 2024 | 16.83 | 16.83 | 16.50 | 16.50 | 16.50 | 72 |
18 jun 2024 | 16.53 | 16.64 | 16.51 | 16.63 | 16.63 | - |
17 jun 2024 | 16.54 | 16.58 | 16.51 | 16.58 | 16.58 | - |
14 jun 2024 | 16.69 | 16.69 | 16.55 | 16.63 | 16.63 | - |
13 jun 2024 | 16.84 | 16.86 | 16.73 | 16.73 | 16.73 | - |
12 jun 2024 | 17.04 | 17.04 | 16.79 | 16.84 | 16.84 | - |
11 jun 2024 | 16.53 | 16.62 | 16.45 | 16.62 | 16.62 | - |
10 jun 2024 | 16.69 | 16.71 | 16.60 | 16.71 | 16.71 | - |
07 jun 2024 | 16.59 | 16.59 | 16.52 | 16.52 | 16.52 | - |
06 jun 2024 | 16.41 | 16.56 | 16.35 | 16.56 | 16.56 | - |
05 jun 2024 | 16.55 | 16.57 | 16.48 | 16.53 | 16.53 | - |
04 jun 2024 | 16.67 | 16.70 | 16.55 | 16.56 | 16.56 | - |
03 jun 2024 | 16.95 | 17.05 | 16.73 | 16.73 | 16.73 | 935 |
31 may 2024 | 16.80 | 16.80 | 16.68 | 16.76 | 16.76 | - |
30 may 2024 | 16.55 | 16.62 | 16.54 | 16.62 | 16.62 | - |
29 may 2024 | 16.85 | 16.85 | 16.55 | 16.56 | 16.56 | - |
28 may 2024 | 16.81 | 16.85 | 16.80 | 16.85 | 16.85 | - |
27 may 2024 | 16.85 | 16.94 | 16.85 | 16.94 | 16.94 | - |
24 may 2024 | 16.85 | 17.01 | 16.75 | 16.75 | 16.75 | - |
23 may 2024 | 16.86 | 16.95 | 16.75 | 16.75 | 16.75 | - |
22 may 2024 | 16.96 | 17.07 | 16.71 | 16.75 | 16.75 | 101 |
21 may 2024 | 17.06 | 17.08 | 17.03 | 17.05 | 17.05 | - |
20 may 2024 | 17.07 | 17.16 | 17.05 | 17.08 | 17.08 | - |
17 may 2024 | 16.85 | 16.85 | 16.78 | 16.80 | 16.80 | - |
16 may 2024 | 17.00 | 17.05 | 16.96 | 16.96 | 16.96 | - |
15 may 2024 | 17.03 | 17.19 | 16.87 | 17.05 | 17.05 | 60 |
14 may 2024 | 17.10 | 17.25 | 16.95 | 16.95 | 16.95 | 157 |
13 may 2024 | 17.24 | 17.27 | 17.15 | 17.15 | 17.15 | - |
10 may 2024 | 17.20 | 17.35 | 17.20 | 17.29 | 17.29 | - |
09 may 2024 | 17.10 | 17.10 | 17.05 | 17.05 | 17.05 | - |
08 may 2024 | 16.99 | 16.99 | 16.88 | 16.88 | 16.88 | - |
07 may 2024 | 16.94 | 16.94 | 16.88 | 16.88 | 16.88 | - |
06 may 2024 | 16.71 | 16.72 | 16.57 | 16.62 | 16.62 | - |
03 may 2024 | 16.49 | 16.53 | 16.44 | 16.53 | 16.53 | - |
02 may 2024 | 16.50 | 16.50 | 16.36 | 16.45 | 16.45 | - |
30 abr 2024 | 17.19 | 17.23 | 16.75 | 16.75 | 16.75 | - |
29 abr 2024 | 17.05 | 17.07 | 16.97 | 16.97 | 16.97 | - |
26 abr 2024 | 17.06 | 17.08 | 17.05 | 17.08 | 17.08 | - |
25 abr 2024 | 17.00 | 17.01 | 16.86 | 16.91 | 16.91 | - |
24 abr 2024 | 17.21 | 17.21 | 17.00 | 17.00 | 17.00 | - |
23 abr 2024 | 17.10 | 17.10 | 16.99 | 17.08 | 17.08 | - |
22 abr 2024 | 17.15 | 17.15 | 17.05 | 17.05 | 17.05 | - |
19 abr 2024 | 17.51 | 17.56 | 17.37 | 17.56 | 17.56 | - |
18 abr 2024 | 17.65 | 17.65 | 17.61 | 17.61 | 17.61 | - |
17 abr 2024 | 17.61 | 17.79 | 17.60 | 17.69 | 17.69 | - |
16 abr 2024 | 18.00 | 18.00 | 17.70 | 17.71 | 17.71 | - |
15 abr 2024 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | - |
12 abr 2024 | 18.25 | 18.41 | 18.25 | 18.25 | 18.25 | - |
11 abr 2024 | 18.44 | 18.44 | 18.39 | 18.41 | 18.41 | - |
10 abr 2024 | 18.11 | 18.25 | 17.95 | 17.95 | 17.95 | - |
09 abr 2024 | 18.34 | 18.34 | 18.19 | 18.19 | 18.19 | - |
08 abr 2024 | 18.17 | 18.50 | 18.16 | 18.24 | 18.24 | 484 |
05 abr 2024 | 18.43 | 18.50 | 18.43 | 18.44 | 18.44 | - |
04 abr 2024 | 18.39 | 18.39 | 18.25 | 18.25 | 18.25 | - |
03 abr 2024 | 18.30 | 18.34 | 18.27 | 18.33 | 18.33 | - |
02 abr 2024 | 18.21 | 18.25 | 18.21 | 18.24 | 18.24 | - |
28 mar 2024 | 18.24 | 18.40 | 18.18 | 18.40 | 18.40 | - |
27 mar 2024 | 18.08 | 18.18 | 18.06 | 18.12 | 18.12 | - |
26 mar 2024 | 18.08 | 18.22 | 18.00 | 18.00 | 18.00 | - |
25 mar 2024 | 17.98 | 17.98 | 17.88 | 17.96 | 17.96 | 16 |
22 mar 2024 | 17.78 | 17.84 | 17.78 | 17.78 | 17.78 | - |
21 mar 2024 | 18.22 | 18.24 | 18.08 | 18.12 | 18.12 | - |
20 mar 2024 | 18.08 | 18.10 | 17.86 | 17.86 | 17.86 | - |
19 mar 2024 | 17.98 | 18.02 | 17.88 | 18.02 | 18.02 | - |
18 mar 2024 | 17.76 | 17.76 | 17.44 | 17.58 | 17.58 | - |
15 mar 2024 | 17.78 | 17.96 | 17.54 | 17.54 | 17.54 | 120 |
14 mar 2024 | 17.42 | 17.44 | 17.38 | 17.42 | 17.42 | - |
13 mar 2024 | 17.38 | 17.44 | 17.32 | 17.44 | 17.44 | - |
12 mar 2024 | 17.50 | 17.52 | 17.28 | 17.28 | 17.28 | - |
11 mar 2024 | 17.80 | 17.80 | 17.48 | 17.62 | 17.62 | - |
08 mar 2024 | 18.26 | 18.26 | 17.88 | 17.88 | 17.88 | - |
07 mar 2024 | 17.86 | 17.86 | 17.70 | 17.70 | 17.70 | - |
07 mar 2024 | 0.9168 Dividendo | |||||
06 mar 2024 | 18.22 | 18.34 | 18.16 | 18.16 | 17.24 | - |
05 mar 2024 | 17.96 | 18.04 | 17.96 | 18.04 | 17.13 | - |
04 mar 2024 | 18.26 | 18.32 | 18.00 | 18.06 | 17.15 | - |
01 mar 2024 | 18.46 | 18.46 | 18.38 | 18.46 | 17.53 | - |
29 feb 2024 | 18.20 | 18.20 | 17.90 | 18.06 | 17.15 | - |
28 feb 2024 | 18.06 | 18.06 | 17.84 | 17.84 | 16.94 | - |
27 feb 2024 | 18.22 | 18.28 | 18.20 | 18.28 | 17.36 | - |
26 feb 2024 | 18.08 | 18.08 | 17.94 | 17.94 | 17.03 | - |
23 feb 2024 | 18.40 | 18.40 | 18.16 | 18.16 | 17.24 | - |
22 feb 2024 | 18.40 | 18.40 | 18.28 | 18.34 | 17.41 | - |
21 feb 2024 | 18.26 | 18.30 | 18.10 | 18.16 | 17.24 | - |
20 feb 2024 | 18.22 | 18.22 | 17.94 | 17.94 | 17.03 | - |
19 feb 2024 | 18.46 | 18.50 | 18.38 | 18.38 | 17.45 | 180 |
16 feb 2024 | 18.46 | 18.50 | 18.38 | 18.44 | 17.51 | - |
15 feb 2024 | 18.26 | 18.38 | 18.26 | 18.36 | 17.43 | - |
14 feb 2024 | 18.70 | 18.76 | 18.46 | 18.46 | 17.53 | - |
*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. |