Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | - | - | - | - | - | - |
20 may 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
17 may 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
16 may 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
15 may 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
14 may 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
13 may 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
10 may 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
09 may 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
08 may 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
07 may 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
06 may 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
03 may 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
02 may 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
01 may 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
30 abr 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
29 abr 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
26 abr 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
25 abr 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
24 abr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
23 abr 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
22 abr 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
19 abr 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
18 abr 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
17 abr 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
16 abr 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
15 abr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
12 abr 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
11 abr 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
10 abr 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
09 abr 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
08 abr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
05 abr 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
04 abr 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
03 abr 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
02 abr 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
01 abr 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
28 mar 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
27 mar 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
26 mar 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
25 mar 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
22 mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
21 mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
20 mar 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
19 mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
18 mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
15 mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
14 mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
13 mar 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
12 mar 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
11 mar 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
08 mar 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
07 mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
06 mar 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
05 mar 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
04 mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
01 mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
29 feb 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
28 feb 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
27 feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
26 feb 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
23 feb 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
22 feb 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
21 feb 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
20 feb 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
16 feb 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
15 feb 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
14 feb 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
13 feb 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
12 feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
09 feb 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
08 feb 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
07 feb 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
06 feb 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
05 feb 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
02 feb 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
01 feb 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
31 ene 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
30 ene 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
29 ene 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
26 ene 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
25 ene 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
24 ene 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
23 ene 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
22 ene 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
19 ene 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
18 ene 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
17 ene 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
16 ene 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
12 ene 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
11 ene 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
10 ene 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
09 ene 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
08 ene 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
05 ene 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
04 ene 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
03 ene 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
02 ene 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
29 dic 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
28 dic 2023 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
*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. |