Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 ene 2023 | - | - | - | - | - | - |
27 ene 2023 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
26 ene 2023 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
25 ene 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
24 ene 2023 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
23 ene 2023 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
20 ene 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
19 ene 2023 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
18 ene 2023 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
17 ene 2023 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
13 ene 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
12 ene 2023 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
11 ene 2023 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
10 ene 2023 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
09 ene 2023 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
06 ene 2023 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
05 ene 2023 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
04 ene 2023 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
03 ene 2023 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
30 dic 2022 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
29 dic 2022 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
28 dic 2022 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
27 dic 2022 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
23 dic 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
22 dic 2022 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
21 dic 2022 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
20 dic 2022 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
19 dic 2022 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
16 dic 2022 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
16 dic 2022 | 0.142 Dividendo | |||||
16 dic 2022 | 1.208 Ganancias de capital | |||||
15 dic 2022 | 19.45 | 19.45 | 19.45 | 19.45 | 18.10 | - |
14 dic 2022 | 19.89 | 19.89 | 19.89 | 19.89 | 18.51 | - |
13 dic 2022 | 19.95 | 19.95 | 19.95 | 19.95 | 18.57 | - |
12 dic 2022 | 19.85 | 19.85 | 19.85 | 19.85 | 18.47 | - |
09 dic 2022 | 19.54 | 19.54 | 19.54 | 19.54 | 18.18 | - |
08 dic 2022 | 19.72 | 19.72 | 19.72 | 19.72 | 18.35 | - |
07 dic 2022 | 19.59 | 19.59 | 19.59 | 19.59 | 18.23 | - |
06 dic 2022 | 19.60 | 19.60 | 19.60 | 19.60 | 18.24 | - |
05 dic 2022 | 19.79 | 19.79 | 19.79 | 19.79 | 18.42 | - |
02 dic 2022 | 20.11 | 20.11 | 20.11 | 20.11 | 18.71 | - |
01 dic 2022 | 20.13 | 20.13 | 20.13 | 20.13 | 18.73 | - |
30 nov 2022 | 20.20 | 20.20 | 20.20 | 20.20 | 18.80 | - |
29 nov 2022 | 19.66 | 19.66 | 19.66 | 19.66 | 18.30 | - |
28 nov 2022 | 19.64 | 19.64 | 19.64 | 19.64 | 18.28 | - |
25 nov 2022 | 19.96 | 19.96 | 19.96 | 19.96 | 18.57 | - |
23 nov 2022 | 19.93 | 19.93 | 19.93 | 19.93 | 18.55 | - |
22 nov 2022 | 19.83 | 19.83 | 19.83 | 19.83 | 18.45 | - |
21 nov 2022 | 19.56 | 19.56 | 19.56 | 19.56 | 18.20 | - |
18 nov 2022 | 19.63 | 19.63 | 19.63 | 19.63 | 18.27 | - |
17 nov 2022 | 19.52 | 19.52 | 19.52 | 19.52 | 18.17 | - |
16 nov 2022 | 19.50 | 19.50 | 19.50 | 19.50 | 18.15 | - |
15 nov 2022 | 19.64 | 19.64 | 19.64 | 19.64 | 18.28 | - |
14 nov 2022 | 19.53 | 19.53 | 19.53 | 19.53 | 18.17 | - |
11 nov 2022 | 19.72 | 19.72 | 19.72 | 19.72 | 18.35 | - |
10 nov 2022 | 19.62 | 19.62 | 19.62 | 19.62 | 18.26 | - |
09 nov 2022 | 18.73 | 18.73 | 18.73 | 18.73 | 17.43 | - |
08 nov 2022 | 19.09 | 19.09 | 19.09 | 19.09 | 17.76 | - |
07 nov 2022 | 18.99 | 18.99 | 18.99 | 18.99 | 17.67 | - |
04 nov 2022 | 18.82 | 18.82 | 18.82 | 18.82 | 17.51 | - |
03 nov 2022 | 18.58 | 18.58 | 18.58 | 18.58 | 17.29 | - |
02 nov 2022 | 18.70 | 18.70 | 18.70 | 18.70 | 17.40 | - |
01 nov 2022 | 19.11 | 19.11 | 19.11 | 19.11 | 17.78 | - |
31 oct 2022 | 19.17 | 19.17 | 19.17 | 19.17 | 17.84 | - |
28 oct 2022 | 19.27 | 19.27 | 19.27 | 19.27 | 17.93 | - |
27 oct 2022 | 18.84 | 18.84 | 18.84 | 18.84 | 17.53 | - |
26 oct 2022 | 18.93 | 18.93 | 18.93 | 18.93 | 17.62 | - |
25 oct 2022 | 19.08 | 19.08 | 19.08 | 19.08 | 17.76 | - |
24 oct 2022 | 18.80 | 18.80 | 18.80 | 18.80 | 17.50 | - |
21 oct 2022 | 18.59 | 18.59 | 18.59 | 18.59 | 17.30 | - |
20 oct 2022 | 18.14 | 18.14 | 18.14 | 18.14 | 16.88 | - |
19 oct 2022 | 18.27 | 18.27 | 18.27 | 18.27 | 17.00 | - |
18 oct 2022 | 18.40 | 18.40 | 18.40 | 18.40 | 17.12 | - |
17 oct 2022 | 18.21 | 18.21 | 18.21 | 18.21 | 16.95 | - |
14 oct 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 16.52 | - |
13 oct 2022 | 18.19 | 18.19 | 18.19 | 18.19 | 16.93 | - |
12 oct 2022 | 17.76 | 17.76 | 17.76 | 17.76 | 16.53 | - |
11 oct 2022 | 17.84 | 17.84 | 17.84 | 17.84 | 16.60 | - |
10 oct 2022 | 17.98 | 17.98 | 17.98 | 17.98 | 16.73 | - |
07 oct 2022 | 18.19 | 18.19 | 18.19 | 18.19 | 16.93 | - |
06 oct 2022 | 18.74 | 18.74 | 18.74 | 18.74 | 17.44 | - |
05 oct 2022 | 18.93 | 18.93 | 18.93 | 18.93 | 17.62 | - |
04 oct 2022 | 18.96 | 18.96 | 18.96 | 18.96 | 17.64 | - |
03 oct 2022 | 18.36 | 18.36 | 18.36 | 18.36 | 17.09 | - |
30 sept 2022 | 17.88 | 17.88 | 17.88 | 17.88 | 16.64 | - |
29 sept 2022 | 18.14 | 18.14 | 18.14 | 18.14 | 16.88 | - |
28 sept 2022 | 18.52 | 18.52 | 18.52 | 18.52 | 17.23 | - |
27 sept 2022 | 18.18 | 18.18 | 18.18 | 18.18 | 16.92 | - |
26 sept 2022 | 18.20 | 18.20 | 18.20 | 18.20 | 16.94 | - |
23 sept 2022 | 18.37 | 18.37 | 18.37 | 18.37 | 17.09 | - |
22 sept 2022 | 18.70 | 18.70 | 18.70 | 18.70 | 17.40 | - |
21 sept 2022 | 18.89 | 18.89 | 18.89 | 18.89 | 17.58 | - |
20 sept 2022 | 19.23 | 19.23 | 19.23 | 19.23 | 17.90 | - |
19 sept 2022 | 19.46 | 19.46 | 19.46 | 19.46 | 18.11 | - |
16 sept 2022 | 19.35 | 19.35 | 19.35 | 19.35 | 18.01 | - |
15 sept 2022 | 19.52 | 19.52 | 19.52 | 19.52 | 18.17 | - |
14 sept 2022 | 19.69 | 19.69 | 19.69 | 19.69 | 18.32 | - |
13 sept 2022 | 19.65 | 19.65 | 19.65 | 19.65 | 18.29 | - |
12 sept 2022 | 20.59 | 20.59 | 20.59 | 20.59 | 19.16 | - |
09 sept 2022 | 20.38 | 20.38 | 20.38 | 20.38 | 18.97 | - |
*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. |