Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
06 may 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
03 may 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
02 may 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
30 abr 2024 | 20.72 | 20.72 | 20.67 | 20.67 | 20.67 | 143 |
29 abr 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
26 abr 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
25 abr 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
24 abr 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
23 abr 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
22 abr 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
19 abr 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
18 abr 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
17 abr 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
16 abr 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
15 abr 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
12 abr 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
11 abr 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
10 abr 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
09 abr 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
08 abr 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
05 abr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 26 |
04 abr 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
03 abr 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
02 abr 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
28 mar 2024 | 21.30 | 21.32 | 21.30 | 21.32 | 21.32 | 85 |
27 mar 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
26 mar 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
25 mar 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
22 mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
21 mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 601 |
20 mar 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
19 mar 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
18 mar 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
15 mar 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 130 |
14 mar 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
13 mar 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
12 mar 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
11 mar 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
08 mar 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
07 mar 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
06 mar 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
05 mar 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
04 mar 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 4,679 |
01 mar 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
29 feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 26 |
28 feb 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
27 feb 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
26 feb 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
23 feb 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
22 feb 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
21 feb 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 29 |
20 feb 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
19 feb 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
16 feb 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
15 feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
14 feb 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
13 feb 2024 | 19.44 | 19.44 | 19.30 | 19.30 | 19.30 | 14,276 |
12 feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
09 feb 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 1,000 |
08 feb 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 13 |
07 feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
06 feb 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
05 feb 2024 | 19.06 | 19.07 | 19.06 | 19.07 | 19.07 | 9,500 |
02 feb 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
01 feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 25 |
31 ene 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
30 ene 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
29 ene 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
26 ene 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
25 ene 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
24 ene 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
23 ene 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 4,754 |
22 ene 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
19 ene 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
18 ene 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 3,200 |
17 ene 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
16 ene 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
15 ene 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
12 ene 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
11 ene 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
10 ene 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
09 ene 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
08 ene 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 27 |
05 ene 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 25 |
04 ene 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
03 ene 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
29 dic 2023 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
28 dic 2023 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
27 dic 2023 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
22 dic 2023 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
21 dic 2023 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
20 dic 2023 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
19 dic 2023 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
18 dic 2023 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 3 |
15 dic 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
14 dic 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
13 dic 2023 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
12 dic 2023 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
11 dic 2023 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
*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. |