Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
01 may 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
30 abr 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
29 abr 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
26 abr 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
25 abr 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
24 abr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
23 abr 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
22 abr 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
19 abr 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
18 abr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
17 abr 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
16 abr 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
15 abr 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
12 abr 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
11 abr 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
10 abr 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
09 abr 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
08 abr 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
05 abr 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
04 abr 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
03 abr 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
02 abr 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
01 abr 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
28 mar 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
27 mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
26 mar 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
25 mar 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
22 mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
21 mar 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
20 mar 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
19 mar 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
18 mar 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
15 mar 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
14 mar 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
13 mar 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
12 mar 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
11 mar 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
08 mar 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
07 mar 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
06 mar 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
05 mar 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
04 mar 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
01 mar 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
29 feb 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
28 feb 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
27 feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
26 feb 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
23 feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
22 feb 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
21 feb 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
20 feb 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
16 feb 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
15 feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
14 feb 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
13 feb 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
12 feb 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
09 feb 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
08 feb 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
07 feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
06 feb 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
05 feb 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
02 feb 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
01 feb 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
31 ene 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
30 ene 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
29 ene 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
26 ene 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
25 ene 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
24 ene 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
23 ene 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
22 ene 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
19 ene 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
18 ene 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
17 ene 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
16 ene 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
12 ene 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
11 ene 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
10 ene 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
09 ene 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
08 ene 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
05 ene 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
04 ene 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
03 ene 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
02 ene 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
29 dic 2023 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
28 dic 2023 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
27 dic 2023 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
26 dic 2023 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
22 dic 2023 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
21 dic 2023 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
20 dic 2023 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
19 dic 2023 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
18 dic 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
15 dic 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
14 dic 2023 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
13 dic 2023 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
12 dic 2023 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
11 dic 2023 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
*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. |