Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | - | - | - | - | - | - |
24 abr 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
23 abr 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
22 abr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
19 abr 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
18 abr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
17 abr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
16 abr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
15 abr 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
12 abr 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
11 abr 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
10 abr 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
09 abr 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
08 abr 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
05 abr 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
04 abr 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
03 abr 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
02 abr 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
01 abr 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
28 mar 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
27 mar 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
26 mar 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
25 mar 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
22 mar 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
21 mar 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
20 mar 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
19 mar 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
18 mar 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
15 mar 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
14 mar 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
13 mar 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
12 mar 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
11 mar 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
08 mar 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
07 mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
06 mar 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
05 mar 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
04 mar 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
01 mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
29 feb 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
28 feb 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
27 feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
26 feb 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
23 feb 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
22 feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
21 feb 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
20 feb 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
16 feb 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
15 feb 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
14 feb 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
13 feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
12 feb 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
09 feb 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
08 feb 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
07 feb 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
06 feb 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
05 feb 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
02 feb 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
01 feb 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
31 ene 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
30 ene 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
29 ene 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
26 ene 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
25 ene 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
24 ene 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
23 ene 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
22 ene 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
19 ene 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
18 ene 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
17 ene 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
16 ene 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
12 ene 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
11 ene 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
10 ene 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
09 ene 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
08 ene 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
05 ene 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
04 ene 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
03 ene 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
02 ene 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
29 dic 2023 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
28 dic 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
27 dic 2023 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
26 dic 2023 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
22 dic 2023 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
21 dic 2023 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
20 dic 2023 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
19 dic 2023 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
18 dic 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
18 dic 2023 | 0.154 Dividendo | |||||
18 dic 2023 | 0.607 Ganancias de capital | |||||
15 dic 2023 | 19.61 | 19.61 | 19.61 | 19.61 | 18.85 | - |
14 dic 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 18.94 | - |
13 dic 2023 | 19.21 | 19.21 | 19.21 | 19.21 | 18.46 | - |
12 dic 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 17.93 | - |
11 dic 2023 | 18.62 | 18.62 | 18.62 | 18.62 | 17.90 | - |
08 dic 2023 | 18.58 | 18.58 | 18.58 | 18.58 | 17.86 | - |
07 dic 2023 | 18.42 | 18.42 | 18.42 | 18.42 | 17.71 | - |
06 dic 2023 | 18.32 | 18.32 | 18.32 | 18.32 | 17.61 | - |
05 dic 2023 | 18.42 | 18.42 | 18.42 | 18.42 | 17.71 | - |
*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. |