Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | - |
09 may 2024 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | - |
08 may 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
07 may 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 60 |
06 may 2024 | 19.60 | 19.60 | 18.70 | 18.70 | 18.70 | 65 |
03 may 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
02 may 2024 | 17.80 | 17.80 | 17.50 | 17.50 | 17.50 | - |
30 abr 2024 | 17.70 | 17.70 | 17.50 | 17.50 | 17.50 | - |
29 abr 2024 | 17.60 | 17.60 | 17.50 | 17.50 | 17.50 | - |
26 abr 2024 | 17.40 | 17.50 | 17.30 | 17.50 | 17.50 | - |
25 abr 2024 | 17.20 | 17.20 | 17.10 | 17.20 | 17.20 | - |
24 abr 2024 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | - |
23 abr 2024 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | - |
22 abr 2024 | 17.30 | 17.30 | 17.20 | 17.30 | 17.30 | - |
19 abr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
18 abr 2024 | 16.60 | 16.80 | 16.60 | 16.70 | 16.70 | - |
17 abr 2024 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | - |
16 abr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
15 abr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
12 abr 2024 | 17.70 | 17.80 | 17.60 | 17.60 | 17.60 | - |
11 abr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
10 abr 2024 | 18.30 | 18.60 | 18.30 | 18.60 | 18.60 | 21 |
09 abr 2024 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | - |
08 abr 2024 | 17.50 | 17.50 | 17.30 | 17.30 | 17.30 | - |
05 abr 2024 | 17.40 | 17.40 | 17.30 | 17.40 | 17.40 | - |
04 abr 2024 | 16.90 | 17.70 | 16.90 | 17.70 | 17.70 | 180 |
03 abr 2024 | 17.30 | 17.70 | 17.30 | 17.70 | 17.70 | - |
02 abr 2024 | 17.70 | 17.80 | 17.60 | 17.60 | 17.60 | - |
28 mar 2024 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | - |
27 mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
26 mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
25 mar 2024 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | - |
22 mar 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
21 mar 2024 | 19.40 | 19.50 | 19.40 | 19.50 | 19.50 | - |
20 mar 2024 | 19.10 | 19.40 | 19.10 | 19.40 | 19.40 | - |
19 mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
18 mar 2024 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | - |
15 mar 2024 | 19.60 | 19.60 | 19.40 | 19.40 | 19.40 | - |
14 mar 2024 | 19.60 | 19.70 | 19.60 | 19.70 | 19.70 | - |
13 mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
13 mar 2024 | 0.21597 Dividendo | |||||
12 mar 2024 | 19.60 | 19.60 | 19.50 | 19.50 | 19.28 | - |
11 mar 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.19 | - |
08 mar 2024 | 19.80 | 19.80 | 19.10 | 19.20 | 18.99 | 129 |
07 mar 2024 | 18.80 | 18.90 | 18.80 | 18.90 | 18.69 | - |
06 mar 2024 | 19.60 | 19.60 | 19.50 | 19.50 | 19.28 | - |
05 mar 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.19 | - |
04 mar 2024 | 20.20 | 20.20 | 20.00 | 20.00 | 19.78 | - |
01 mar 2024 | 20.00 | 20.20 | 20.00 | 20.20 | 19.98 | - |
29 feb 2024 | 20.40 | 20.40 | 20.00 | 20.00 | 19.78 | - |
28 feb 2024 | 20.40 | 20.40 | 20.00 | 20.00 | 19.78 | - |
27 feb 2024 | 19.60 | 20.40 | 19.50 | 20.40 | 20.17 | - |
26 feb 2024 | 19.20 | 19.40 | 19.20 | 19.40 | 19.19 | - |
23 feb 2024 | 19.70 | 19.80 | 19.70 | 19.80 | 19.58 | - |
22 feb 2024 | 19.50 | 19.60 | 19.50 | 19.60 | 19.38 | - |
21 feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.58 | - |
20 feb 2024 | 19.80 | 19.80 | 19.70 | 19.70 | 19.48 | - |
19 feb 2024 | 19.70 | 19.80 | 19.70 | 19.80 | 19.58 | - |
16 feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.78 | - |
15 feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.48 | 25 |
14 feb 2024 | 19.70 | 19.70 | 19.60 | 19.60 | 19.38 | - |
13 feb 2024 | 18.80 | 19.60 | 18.80 | 19.60 | 19.38 | - |
12 feb 2024 | 18.60 | 18.80 | 18.60 | 18.80 | 18.59 | - |
09 feb 2024 | 18.80 | 19.20 | 18.80 | 19.20 | 18.99 | - |
08 feb 2024 | 19.20 | 19.30 | 19.20 | 19.30 | 19.09 | - |
07 feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.79 | - |
06 feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.19 | - |
05 feb 2024 | 18.40 | 18.40 | 18.30 | 18.40 | 18.20 | - |
02 feb 2024 | 18.00 | 18.10 | 18.00 | 18.10 | 17.90 | - |
01 feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.90 | - |
31 ene 2024 | 17.60 | 17.60 | 17.50 | 17.50 | 17.31 | - |
30 ene 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.41 | - |
29 ene 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.39 | - |
26 ene 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.00 | - |
25 ene 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.39 | - |
24 ene 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.80 | - |
23 ene 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.71 | - |
22 ene 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.72 | - |
19 ene 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.92 | - |
18 ene 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.63 | - |
17 ene 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.33 | - |
16 ene 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.72 | - |
15 ene 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.22 | - |
12 ene 2024 | 15.80 | 16.40 | 15.80 | 16.40 | 16.22 | 122 |
11 ene 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.02 | - |
10 ene 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.92 | - |
09 ene 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.92 | - |
08 ene 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.92 | - |
05 ene 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.61 | 5 |
04 ene 2024 | 17.70 | 17.70 | 17.10 | 17.10 | 16.91 | 180 |
03 ene 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.81 | - |
02 ene 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.52 | - |
29 dic 2023 | 16.40 | 16.40 | 15.90 | 15.90 | 15.72 | 300 |
28 dic 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 13.84 | - |
27 dic 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 13.84 | - |
22 dic 2023 | 13.90 | 14.20 | 13.80 | 14.00 | 13.84 | 1,075 |
21 dic 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.39 | - |
20 dic 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.39 | - |
19 dic 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.39 | - |
18 dic 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.10 | - |
*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. |