Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
29 abr 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
26 abr 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
25 abr 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
24 abr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
23 abr 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
22 abr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
19 abr 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
18 abr 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
17 abr 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
16 abr 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
15 abr 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
12 abr 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
11 abr 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
10 abr 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
09 abr 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
08 abr 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
05 abr 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
04 abr 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
03 abr 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
02 abr 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
01 abr 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
28 mar 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
27 mar 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
26 mar 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
25 mar 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
22 mar 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
21 mar 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
20 mar 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
19 mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
18 mar 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
15 mar 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
14 mar 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
13 mar 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
12 mar 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
11 mar 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
08 mar 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
07 mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
06 mar 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
05 mar 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
04 mar 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
01 mar 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
29 feb 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
28 feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
27 feb 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
26 feb 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
23 feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
22 feb 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
21 feb 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
20 feb 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
16 feb 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
15 feb 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
14 feb 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
13 feb 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
12 feb 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
09 feb 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
08 feb 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
07 feb 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
06 feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
05 feb 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
02 feb 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
01 feb 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
31 ene 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
30 ene 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
29 ene 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
26 ene 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
25 ene 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
24 ene 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
23 ene 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
22 ene 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
19 ene 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
18 ene 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
17 ene 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
16 ene 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
12 ene 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
11 ene 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
10 ene 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
09 ene 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
08 ene 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
05 ene 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
04 ene 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
03 ene 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
02 ene 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
29 dic 2023 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
28 dic 2023 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
27 dic 2023 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
26 dic 2023 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
22 dic 2023 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
21 dic 2023 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
20 dic 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
19 dic 2023 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
18 dic 2023 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
15 dic 2023 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
14 dic 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
13 dic 2023 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
13 dic 2023 | 0.025 Dividendo | |||||
13 dic 2023 | 3.578 Ganancias de capital | |||||
12 dic 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 19.70 | - |
11 dic 2023 | 23.15 | 23.15 | 23.15 | 23.15 | 19.57 | - |
*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. |