Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
26 mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
25 mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
22 mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
21 mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
20 mar 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
19 mar 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
18 mar 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
15 mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
14 mar 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
13 mar 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
12 mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
11 mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
08 mar 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
07 mar 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
06 mar 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
05 mar 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
04 mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
01 mar 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
29 feb 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
28 feb 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
27 feb 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
26 feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
23 feb 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
22 feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
21 feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
20 feb 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
16 feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
15 feb 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
14 feb 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
13 feb 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
12 feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
09 feb 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
08 feb 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
07 feb 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
06 feb 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
05 feb 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
02 feb 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
01 feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
31 ene 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
30 ene 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
29 ene 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
26 ene 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
25 ene 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
24 ene 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
23 ene 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
22 ene 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
19 ene 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
18 ene 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
17 ene 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
16 ene 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
12 ene 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
11 ene 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
10 ene 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
09 ene 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
08 ene 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
05 ene 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
04 ene 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
03 ene 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
02 ene 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
29 dic 2023 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
28 dic 2023 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
27 dic 2023 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
26 dic 2023 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
22 dic 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
21 dic 2023 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
20 dic 2023 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
19 dic 2023 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
18 dic 2023 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
15 dic 2023 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
14 dic 2023 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
13 dic 2023 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
13 dic 2023 | 0.507 Dividendo | |||||
13 dic 2023 | 3.406 Ganancias de capital | |||||
12 dic 2023 | 22.88 | 22.88 | 22.88 | 22.88 | 18.97 | - |
11 dic 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 19.23 | - |
08 dic 2023 | 23.13 | 23.13 | 23.13 | 23.13 | 19.17 | - |
07 dic 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 19.23 | - |
06 dic 2023 | 23.13 | 23.13 | 23.13 | 23.13 | 19.17 | - |
05 dic 2023 | 22.98 | 22.98 | 22.98 | 22.98 | 19.05 | - |
04 dic 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 19.32 | - |
01 dic 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 19.32 | - |
30 nov 2023 | 23.08 | 23.08 | 23.08 | 23.08 | 19.13 | - |
29 nov 2023 | 23.16 | 23.16 | 23.16 | 23.16 | 19.20 | - |
28 nov 2023 | 23.21 | 23.21 | 23.21 | 23.21 | 19.24 | - |
27 nov 2023 | 22.99 | 22.99 | 22.99 | 22.99 | 19.06 | - |
24 nov 2023 | 22.98 | 22.98 | 22.98 | 22.98 | 19.05 | - |
22 nov 2023 | 22.92 | 22.92 | 22.92 | 22.92 | 19.00 | - |
21 nov 2023 | 22.87 | 22.87 | 22.87 | 22.87 | 18.96 | - |
20 nov 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 18.99 | - |
17 nov 2023 | 22.87 | 22.87 | 22.87 | 22.87 | 18.96 | - |
16 nov 2023 | 22.79 | 22.79 | 22.79 | 22.79 | 18.89 | - |
15 nov 2023 | 22.95 | 22.95 | 22.95 | 22.95 | 19.03 | - |
14 nov 2023 | 22.70 | 22.70 | 22.70 | 22.70 | 18.82 | - |
13 nov 2023 | 22.54 | 22.54 | 22.54 | 22.54 | 18.69 | - |
10 nov 2023 | 22.77 | 22.77 | 22.77 | 22.77 | 18.88 | - |
09 nov 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 18.99 | - |
08 nov 2023 | 23.02 | 23.02 | 23.02 | 23.02 | 19.08 | - |
07 nov 2023 | 23.19 | 23.19 | 23.19 | 23.19 | 19.22 | - |
*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. |