Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
01 may 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
30 abr 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
29 abr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
26 abr 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
25 abr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
24 abr 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
23 abr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
22 abr 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
19 abr 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
18 abr 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
17 abr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
16 abr 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
15 abr 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
12 abr 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
11 abr 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
10 abr 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
09 abr 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
08 abr 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
05 abr 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
04 abr 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
03 abr 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
02 abr 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
01 abr 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
28 mar 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
27 mar 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
26 mar 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
26 mar 2024 | 0.011 Ganancias de capital | |||||
25 mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.94 | - |
22 mar 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.04 | - |
21 mar 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.16 | - |
20 mar 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.12 | - |
19 mar 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.95 | - |
18 mar 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.92 | - |
15 mar 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.88 | - |
14 mar 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.10 | - |
13 mar 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.16 | - |
12 mar 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.15 | - |
11 mar 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.91 | - |
08 mar 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.98 | - |
07 mar 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.15 | - |
06 mar 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.83 | - |
05 mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.69 | - |
04 mar 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.91 | - |
01 mar 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.86 | - |
29 feb 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.70 | - |
28 feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.69 | - |
27 feb 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.75 | - |
26 feb 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.75 | - |
23 feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.79 | - |
22 feb 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.80 | - |
21 feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.49 | - |
20 feb 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.45 | - |
16 feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.49 | - |
15 feb 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.55 | - |
14 feb 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.52 | - |
13 feb 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.30 | - |
12 feb 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.57 | - |
09 feb 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.65 | - |
08 feb 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.57 | - |
07 feb 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.50 | - |
06 feb 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.38 | - |
05 feb 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.27 | - |
02 feb 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.29 | - |
01 feb 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.26 | - |
31 ene 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.07 | - |
30 ene 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.25 | - |
29 ene 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.20 | - |
26 ene 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.05 | - |
25 ene 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.97 | - |
24 ene 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.87 | - |
23 ene 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.83 | - |
22 ene 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.85 | - |
19 ene 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.82 | - |
18 ene 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.66 | - |
17 ene 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.41 | - |
16 ene 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.56 | - |
12 ene 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.65 | - |
11 ene 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.57 | - |
10 ene 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.56 | - |
09 ene 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.36 | - |
08 ene 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.43 | - |
05 ene 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.17 | - |
04 ene 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.23 | - |
03 ene 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.23 | - |
02 ene 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.43 | - |
29 dic 2023 | 18.72 | 18.72 | 18.72 | 18.72 | 18.71 | - |
28 dic 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 18.73 | - |
27 dic 2023 | 18.73 | 18.73 | 18.73 | 18.73 | 18.72 | - |
26 dic 2023 | 18.66 | 18.66 | 18.66 | 18.66 | 18.65 | - |
22 dic 2023 | 18.61 | 18.61 | 18.61 | 18.61 | 18.60 | - |
21 dic 2023 | 18.61 | 18.61 | 18.61 | 18.61 | 18.60 | - |
20 dic 2023 | 18.41 | 18.41 | 18.41 | 18.41 | 18.40 | - |
19 dic 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.59 | - |
18 dic 2023 | 18.46 | 18.46 | 18.46 | 18.46 | 18.45 | - |
15 dic 2023 | 18.42 | 18.42 | 18.42 | 18.42 | 18.41 | - |
14 dic 2023 | 18.36 | 18.36 | 18.36 | 18.36 | 18.35 | - |
13 dic 2023 | 18.33 | 18.33 | 18.33 | 18.33 | 18.32 | - |
13 dic 2023 | 0 Dividendo | |||||
*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. |