Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
22 may 2024 | - | - | - | - | - | - |
21 may 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
20 may 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
17 may 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
16 may 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
15 may 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
14 may 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
13 may 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
10 may 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
09 may 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
08 may 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
07 may 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
06 may 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
03 may 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
02 may 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
01 may 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
30 abr 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
29 abr 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
26 abr 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
25 abr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
24 abr 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
23 abr 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
22 abr 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
19 abr 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
18 abr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
17 abr 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
16 abr 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
15 abr 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
12 abr 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
11 abr 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
10 abr 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
09 abr 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
08 abr 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
05 abr 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
04 abr 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
03 abr 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
02 abr 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
01 abr 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
28 mar 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
27 mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
26 mar 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
25 mar 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
22 mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
21 mar 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
20 mar 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
19 mar 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
18 mar 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
15 mar 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
14 mar 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
13 mar 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
12 mar 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
11 mar 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
08 mar 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
07 mar 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
06 mar 2024 | - | - | - | - | - | - |
05 mar 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
04 mar 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
01 mar 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
29 feb 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
28 feb 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
27 feb 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
26 feb 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
23 feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
22 feb 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
21 feb 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
20 feb 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
16 feb 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
15 feb 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
14 feb 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
13 feb 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
12 feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
09 feb 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
08 feb 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
07 feb 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
06 feb 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
05 feb 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
02 feb 2024 | - | - | - | - | - | - |
01 feb 2024 | - | - | - | - | - | - |
31 ene 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
30 ene 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
29 ene 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
26 ene 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
25 ene 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
24 ene 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
23 ene 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
22 ene 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
19 ene 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
18 ene 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
17 ene 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
16 ene 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
12 ene 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
11 ene 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
10 ene 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
09 ene 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
08 ene 2024 | - | - | - | - | - | - |
05 ene 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
04 ene 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
03 ene 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
02 ene 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
29 dic 2023 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
*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. |