Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
09 may 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
08 may 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
07 may 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
06 may 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
03 may 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
02 may 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
30 abr 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
29 abr 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
26 abr 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
25 abr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
24 abr 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 50 |
23 abr 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
22 abr 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
19 abr 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
18 abr 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
17 abr 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
16 abr 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
15 abr 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
12 abr 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
11 abr 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
10 abr 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
09 abr 2024 | 21.20 | 21.34 | 21.20 | 21.34 | 21.34 | 10 |
08 abr 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
05 abr 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
04 abr 2024 | 21.30 | 21.51 | 21.30 | 21.51 | 21.51 | 100 |
03 abr 2024 | 21.55 | 21.79 | 21.55 | 21.79 | 21.79 | 111 |
02 abr 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
28 mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
27 mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
26 mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
25 mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
22 mar 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
21 mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
20 mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
19 mar 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
18 mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
15 mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
14 mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
13 mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
12 mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
11 mar 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
08 mar 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
07 mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
06 mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
05 mar 2024 | 28.40 | 28.40 | 27.00 | 27.00 | 27.00 | 400 |
04 mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
01 mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
29 feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 15 |
28 feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
27 feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
26 feb 2024 | 23.20 | 23.60 | 23.20 | 23.60 | 23.60 | 10 |
23 feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
22 feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
21 feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
20 feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
19 feb 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
16 feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
15 feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
14 feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
13 feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
12 feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
09 feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
08 feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
07 feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
06 feb 2024 | 18.80 | 18.80 | 18.60 | 18.70 | 18.70 | 479 |
05 feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
02 feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
01 feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
31 ene 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
30 ene 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
29 ene 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
26 ene 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
25 ene 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
24 ene 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
23 ene 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
22 ene 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
19 ene 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
18 ene 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
17 ene 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
16 ene 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
15 ene 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
12 ene 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
11 ene 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
10 ene 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
09 ene 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
08 ene 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
05 ene 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
04 ene 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
03 ene 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
02 ene 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
29 dic 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
28 dic 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
27 dic 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
22 dic 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
21 dic 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
20 dic 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
19 dic 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
18 dic 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
15 dic 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
*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. |