Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 may 2024 | - | - | - | - | - | - |
24 may 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
23 may 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
22 may 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
21 may 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
20 may 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
17 may 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
16 may 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
15 may 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
14 may 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
13 may 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
10 may 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
09 may 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
08 may 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
07 may 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
06 may 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
03 may 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
02 may 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
01 may 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
30 abr 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
29 abr 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
26 abr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
25 abr 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
24 abr 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
23 abr 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
22 abr 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
19 abr 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
18 abr 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
17 abr 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
16 abr 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
15 abr 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
12 abr 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
11 abr 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
10 abr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
09 abr 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
08 abr 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
05 abr 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
04 abr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
03 abr 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
02 abr 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
01 abr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
28 mar 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
27 mar 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
26 mar 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
25 mar 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
22 mar 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
21 mar 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
20 mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
19 mar 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
18 mar 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
15 mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
14 mar 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
13 mar 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
12 mar 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
11 mar 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
08 mar 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
07 mar 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
06 mar 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
05 mar 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
04 mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
01 mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
29 feb 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
28 feb 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
27 feb 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
26 feb 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
23 feb 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
22 feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
21 feb 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
20 feb 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
16 feb 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
15 feb 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
14 feb 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
13 feb 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
12 feb 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
09 feb 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
08 feb 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
07 feb 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
06 feb 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
05 feb 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
02 feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
01 feb 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
31 ene 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
30 ene 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
29 ene 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
26 ene 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
25 ene 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
24 ene 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
23 ene 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
22 ene 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
19 ene 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
18 ene 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
17 ene 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
16 ene 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
12 ene 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
11 ene 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
10 ene 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
09 ene 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
08 ene 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
05 ene 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
04 ene 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
*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. |