Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
23 abr 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
22 abr 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
19 abr 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
18 abr 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
17 abr 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
16 abr 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
15 abr 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
12 abr 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
11 abr 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
10 abr 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
09 abr 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
08 abr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
05 abr 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
04 abr 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
03 abr 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
02 abr 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
01 abr 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
28 mar 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
27 mar 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
26 mar 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
25 mar 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
22 mar 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
21 mar 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
20 mar 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
19 mar 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
18 mar 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
15 mar 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
14 mar 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
13 mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
12 mar 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
11 mar 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
08 mar 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
07 mar 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
06 mar 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
05 mar 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
04 mar 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
01 mar 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
29 feb 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
28 feb 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
27 feb 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
26 feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
23 feb 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
22 feb 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
21 feb 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
20 feb 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
16 feb 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
15 feb 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
14 feb 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
13 feb 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
12 feb 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
09 feb 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
08 feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
07 feb 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
06 feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
05 feb 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
02 feb 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
01 feb 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
31 ene 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
30 ene 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
29 ene 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
26 ene 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
25 ene 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
24 ene 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
23 ene 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
22 ene 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
19 ene 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
18 ene 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
17 ene 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
16 ene 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
12 ene 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
11 ene 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
10 ene 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
09 ene 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
08 ene 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
05 ene 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
04 ene 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
03 ene 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
02 ene 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
29 dic 2023 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
28 dic 2023 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
27 dic 2023 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
26 dic 2023 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
22 dic 2023 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
21 dic 2023 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
20 dic 2023 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
19 dic 2023 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
18 dic 2023 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
15 dic 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
14 dic 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
13 dic 2023 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
13 dic 2023 | 0.208 Dividendo | |||||
12 dic 2023 | 18.52 | 18.52 | 18.52 | 18.52 | 18.31 | - |
11 dic 2023 | 18.66 | 18.66 | 18.66 | 18.66 | 18.45 | - |
08 dic 2023 | 18.58 | 18.58 | 18.58 | 18.58 | 18.37 | - |
07 dic 2023 | 18.58 | 18.58 | 18.58 | 18.58 | 18.37 | - |
06 dic 2023 | 18.57 | 18.57 | 18.57 | 18.57 | 18.36 | - |
05 dic 2023 | 18.63 | 18.63 | 18.63 | 18.63 | 18.42 | - |
04 dic 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 18.53 | - |
01 dic 2023 | 18.92 | 18.92 | 18.92 | 18.92 | 18.71 | - |
*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. |