Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
04 jul 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
03 jul 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
02 jul 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
01 jul 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
28 jun 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
27 jun 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
26 jun 2024 | 21.00 | 21.00 | 20.60 | 20.80 | 20.80 | - |
25 jun 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
24 jun 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
21 jun 2024 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | - |
20 jun 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
19 jun 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
18 jun 2024 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | - |
17 jun 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
14 jun 2024 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | - |
13 jun 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
12 jun 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
11 jun 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
10 jun 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
07 jun 2024 | 19.80 | 19.80 | 19.70 | 19.70 | 19.70 | - |
06 jun 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
05 jun 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
04 jun 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
03 jun 2024 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | - |
31 may 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
30 may 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
29 may 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
28 may 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
27 may 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
24 may 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
23 may 2024 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | - |
22 may 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
21 may 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
20 may 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
17 may 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
16 may 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
15 may 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
14 may 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
13 may 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
10 may 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
09 may 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
08 may 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
07 may 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
06 may 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
03 may 2024 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | - |
02 may 2024 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | - |
30 abr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
29 abr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
26 abr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
25 abr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
24 abr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
23 abr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
22 abr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
19 abr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
18 abr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
17 abr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
16 abr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
15 abr 2024 | 19.70 | 19.70 | 19.50 | 19.50 | 19.50 | 60 |
12 abr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
11 abr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
10 abr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
09 abr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
08 abr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
05 abr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
04 abr 2024 | 19.70 | 19.70 | 19.60 | 19.60 | 19.60 | - |
03 abr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
02 abr 2024 | 19.80 | 19.90 | 19.80 | 19.90 | 19.90 | - |
28 mar 2024 | 19.88 | 19.88 | 19.84 | 19.84 | 19.84 | - |
27 mar 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
26 mar 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
25 mar 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
22 mar 2024 | 19.30 | 19.31 | 19.30 | 19.31 | 19.31 | - |
21 mar 2024 | 19.35 | 19.35 | 19.28 | 19.28 | 19.28 | 80 |
20 mar 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
19 mar 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
18 mar 2024 | 19.39 | 19.52 | 19.39 | 19.52 | 19.52 | - |
15 mar 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
14 mar 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
13 mar 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
12 mar 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
11 mar 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
08 mar 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
07 mar 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
06 mar 2024 | 19.24 | 19.25 | 19.24 | 19.25 | 19.25 | - |
05 mar 2024 | 19.29 | 19.31 | 19.29 | 19.31 | 19.31 | - |
04 mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
01 mar 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
29 feb 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
28 feb 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
28 feb 2024 | 0.47 Dividendo | |||||
27 feb 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.51 | - |
26 feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.38 | - |
23 feb 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.34 | - |
22 feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.38 | - |
21 feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.73 | - |
20 feb 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.04 | - |
19 feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.00 | - |
16 feb 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.23 | - |
15 feb 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.15 | - |
*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. |