Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | - | - | - | - | - | - |
20 may 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
17 may 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
16 may 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
15 may 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
14 may 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
13 may 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
10 may 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
09 may 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
08 may 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
07 may 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
06 may 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
03 may 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
02 may 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
01 may 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
30 abr 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
29 abr 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
26 abr 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
25 abr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
24 abr 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
23 abr 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
22 abr 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
19 abr 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
18 abr 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
17 abr 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
16 abr 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
15 abr 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
12 abr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
11 abr 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
10 abr 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
09 abr 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
08 abr 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
05 abr 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
04 abr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
03 abr 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
02 abr 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
01 abr 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
28 mar 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
27 mar 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
26 mar 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
25 mar 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
22 mar 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
21 mar 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
20 mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
19 mar 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
18 mar 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
15 mar 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
14 mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
13 mar 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
12 mar 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
11 mar 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
08 mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
07 mar 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
06 mar 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
05 mar 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
04 mar 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
01 mar 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
29 feb 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
28 feb 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
27 feb 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
26 feb 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
23 feb 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
22 feb 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
21 feb 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
20 feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
16 feb 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
15 feb 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
14 feb 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
13 feb 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
12 feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
09 feb 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
08 feb 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
07 feb 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
06 feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
05 feb 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
02 feb 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
01 feb 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
31 ene 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
30 ene 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
29 ene 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
26 ene 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
25 ene 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
24 ene 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
23 ene 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
22 ene 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
19 ene 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
18 ene 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
17 ene 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
16 ene 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
12 ene 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
11 ene 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
10 ene 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
09 ene 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
08 ene 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
05 ene 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
04 ene 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
03 ene 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
02 ene 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
29 dic 2023 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
28 dic 2023 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
*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. |