Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
26 mar 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
25 mar 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
22 mar 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
21 mar 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
20 mar 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
19 mar 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
18 mar 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
15 mar 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
14 mar 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
13 mar 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
12 mar 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
11 mar 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
08 mar 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
07 mar 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
06 mar 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
05 mar 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
04 mar 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
01 mar 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
29 feb 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
28 feb 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
27 feb 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
26 feb 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
23 feb 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
22 feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
21 feb 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
20 feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
16 feb 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
15 feb 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
14 feb 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
13 feb 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
12 feb 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
09 feb 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
08 feb 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
07 feb 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
06 feb 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
05 feb 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
02 feb 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
01 feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
31 ene 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
30 ene 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
29 ene 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
26 ene 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
25 ene 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
24 ene 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
23 ene 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
22 ene 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
19 ene 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
18 ene 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
17 ene 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
16 ene 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
12 ene 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
11 ene 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
10 ene 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
09 ene 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
08 ene 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
05 ene 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
04 ene 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
03 ene 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
02 ene 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
29 dic 2023 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
28 dic 2023 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
27 dic 2023 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
26 dic 2023 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
22 dic 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
21 dic 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
20 dic 2023 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
19 dic 2023 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
18 dic 2023 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
15 dic 2023 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
14 dic 2023 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
13 dic 2023 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
13 dic 2023 | 0.63 Dividendo | |||||
13 dic 2023 | 3.406 Ganancias de capital | |||||
12 dic 2023 | 23.69 | 23.69 | 23.69 | 23.69 | 19.65 | - |
11 dic 2023 | 24.01 | 24.01 | 24.01 | 24.01 | 19.92 | - |
08 dic 2023 | 23.94 | 23.94 | 23.94 | 23.94 | 19.86 | - |
07 dic 2023 | 24.01 | 24.01 | 24.01 | 24.01 | 19.92 | - |
06 dic 2023 | 23.94 | 23.94 | 23.94 | 23.94 | 19.86 | - |
05 dic 2023 | 23.78 | 23.78 | 23.78 | 23.78 | 19.73 | - |
04 dic 2023 | 24.12 | 24.12 | 24.12 | 24.12 | 20.01 | - |
01 dic 2023 | 24.13 | 24.13 | 24.13 | 24.13 | 20.02 | - |
30 nov 2023 | 23.88 | 23.88 | 23.88 | 23.88 | 19.81 | - |
29 nov 2023 | 23.97 | 23.97 | 23.97 | 23.97 | 19.89 | - |
28 nov 2023 | 24.02 | 24.02 | 24.02 | 24.02 | 19.93 | - |
27 nov 2023 | 23.79 | 23.79 | 23.79 | 23.79 | 19.74 | - |
24 nov 2023 | 23.78 | 23.78 | 23.78 | 23.78 | 19.73 | - |
22 nov 2023 | 23.72 | 23.72 | 23.72 | 23.72 | 19.68 | - |
21 nov 2023 | 23.67 | 23.67 | 23.67 | 23.67 | 19.64 | - |
20 nov 2023 | 23.71 | 23.71 | 23.71 | 23.71 | 19.67 | - |
17 nov 2023 | 23.67 | 23.67 | 23.67 | 23.67 | 19.64 | - |
16 nov 2023 | 23.58 | 23.58 | 23.58 | 23.58 | 19.56 | - |
15 nov 2023 | 23.74 | 23.74 | 23.74 | 23.74 | 19.70 | - |
14 nov 2023 | 23.49 | 23.49 | 23.49 | 23.49 | 19.49 | - |
13 nov 2023 | 23.32 | 23.32 | 23.32 | 23.32 | 19.35 | - |
10 nov 2023 | 23.56 | 23.56 | 23.56 | 23.56 | 19.55 | - |
09 nov 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 19.66 | - |
08 nov 2023 | 23.82 | 23.82 | 23.82 | 23.82 | 19.76 | - |
07 nov 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 19.90 | - |
*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. |