Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
29 abr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
26 abr 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
25 abr 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
24 abr 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
23 abr 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
22 abr 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
19 abr 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
18 abr 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
17 abr 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
16 abr 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
15 abr 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
12 abr 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
11 abr 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
10 abr 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
09 abr 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
08 abr 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
05 abr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
04 abr 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
03 abr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
02 abr 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
01 abr 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
28 mar 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
27 mar 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
26 mar 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
25 mar 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
22 mar 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
21 mar 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
20 mar 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
19 mar 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
18 mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
15 mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
14 mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
13 mar 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
12 mar 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
11 mar 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
08 mar 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
07 mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
06 mar 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
05 mar 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
04 mar 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
01 mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
29 feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
28 feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
27 feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
26 feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
23 feb 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
22 feb 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
21 feb 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
20 feb 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
16 feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
15 feb 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
14 feb 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
13 feb 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
12 feb 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
09 feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
08 feb 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
07 feb 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
06 feb 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
05 feb 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
02 feb 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
01 feb 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
31 ene 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
30 ene 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
29 ene 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
26 ene 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
25 ene 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
24 ene 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
23 ene 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
22 ene 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
19 ene 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
18 ene 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
17 ene 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
16 ene 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
12 ene 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
11 ene 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
10 ene 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
09 ene 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
08 ene 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
05 ene 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
04 ene 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
03 ene 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
02 ene 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
29 dic 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
28 dic 2023 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
27 dic 2023 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
26 dic 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
22 dic 2023 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
21 dic 2023 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
20 dic 2023 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
19 dic 2023 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
18 dic 2023 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
15 dic 2023 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
15 dic 2023 | 0.014 Dividendo | |||||
15 dic 2023 | 0.774 Ganancias de capital | |||||
14 dic 2023 | 16.79 | 16.79 | 16.79 | 16.79 | 16.00 | - |
13 dic 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.01 | - |
12 dic 2023 | 16.64 | 16.64 | 16.64 | 16.64 | 15.86 | - |
11 dic 2023 | 16.53 | 16.53 | 16.53 | 16.53 | 15.75 | - |
08 dic 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 15.73 | - |
*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. |