Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | - | - | - | - | - | - |
06 may 2024 | - | - | - | - | - | - |
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | - | - | - | - | - | - |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | - | - | - | - | - | - |
29 abr 2024 | - | - | - | - | - | - |
26 abr 2024 | - | - | - | - | - | - |
25 abr 2024 | - | - | - | - | - | - |
24 abr 2024 | - | - | - | - | - | - |
23 abr 2024 | - | - | - | - | - | - |
22 abr 2024 | - | - | - | - | - | - |
19 abr 2024 | - | - | - | - | - | - |
18 abr 2024 | - | - | - | - | - | - |
17 abr 2024 | - | - | - | - | - | - |
16 abr 2024 | - | - | - | - | - | - |
15 abr 2024 | - | - | - | - | - | - |
12 abr 2024 | - | - | - | - | - | - |
11 abr 2024 | - | - | - | - | - | - |
10 abr 2024 | - | - | - | - | - | - |
09 abr 2024 | - | - | - | - | - | - |
08 abr 2024 | - | - | - | - | - | - |
05 abr 2024 | - | - | - | - | - | - |
04 abr 2024 | - | - | - | - | - | - |
03 abr 2024 | - | - | - | - | - | - |
02 abr 2024 | - | - | - | - | - | - |
28 mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
27 mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
26 mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
25 mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
22 mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
21 mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
20 mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
19 mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
18 mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
15 mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
14 mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
13 mar 2024 | 18.37 | 18.40 | 18.27 | 18.27 | 18.27 | 301 |
12 mar 2024 | 18.26 | 18.37 | 18.26 | 18.37 | 18.37 | 115 |
11 mar 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 102 |
08 mar 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 111 |
07 mar 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 104 |
06 mar 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 106 |
05 mar 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 100 |
04 mar 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 1 |
01 mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1 |
01 mar 2024 | 0.052 Dividendo | |||||
29 feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.45 | 93 |
28 feb 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.42 | 1 |
27 feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.45 | 2 |
26 feb 2024 | 18.19 | 18.48 | 18.19 | 18.48 | 18.42 | 101 |
23 feb 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.28 | 2 |
22 feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.25 | 2 |
21 feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.25 | 2 |
20 feb 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.28 | 2 |
16 feb 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.22 | 2 |
15 feb 2024 | 18.43 | 18.43 | 18.25 | 18.25 | 18.20 | 1,883 |
14 feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.15 | 101 |
13 feb 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.17 | 2 |
12 feb 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.32 | 49 |
09 feb 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.37 | 4 |
08 feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.34 | 2 |
07 feb 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.42 | 2 |
06 feb 2024 | 18.41 | 18.69 | 18.41 | 18.69 | 18.64 | 223 |
05 feb 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.40 | 2 |
02 feb 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.52 | 2 |
01 feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.65 | 6 |
01 feb 2024 | 0.05467 Dividendo | |||||
31 ene 2024 | 18.59 | 18.66 | 18.59 | 18.66 | 18.55 | 908 |
30 ene 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.41 | 100 |
29 ene 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.39 | 103 |
26 ene 2024 | 18.43 | 18.50 | 18.42 | 18.42 | 18.31 | 886 |
25 ene 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.31 | 100 |
24 ene 2024 | 18.46 | 18.49 | 18.44 | 18.44 | 18.34 | 13,583 |
23 ene 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.33 | 157 |
22 ene 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.35 | 139 |
19 ene 2024 | 18.46 | 18.47 | 18.38 | 18.38 | 18.27 | 480 |
18 ene 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.30 | 130 |
17 ene 2024 | 18.41 | 18.51 | 18.35 | 18.42 | 18.31 | 7,502 |
16 ene 2024 | 18.41 | 18.44 | 18.41 | 18.44 | 18.33 | 5,177 |
12 ene 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.58 | 246 |
11 ene 2024 | 18.58 | 18.61 | 18.58 | 18.61 | 18.50 | 245 |
10 ene 2024 | 18.50 | 18.53 | 18.43 | 18.53 | 18.43 | 2,161 |
09 ene 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.46 | 44 |
08 ene 2024 | 18.55 | 18.55 | 18.53 | 18.54 | 18.43 | 787 |
05 ene 2024 | 18.49 | 18.56 | 18.36 | 18.44 | 18.33 | 18,740 |
04 ene 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.37 | 3 |
03 ene 2024 | 18.41 | 18.57 | 18.39 | 18.57 | 18.46 | 8,837 |
02 ene 2024 | 18.61 | 18.61 | 18.56 | 18.61 | 18.50 | 434 |
29 dic 2023 | 18.72 | 18.72 | 18.72 | 18.72 | 18.61 | 1 |
28 dic 2023 | 18.70 | 18.75 | 18.70 | 18.75 | 18.65 | 144 |
27 dic 2023 | 18.78 | 18.80 | 18.70 | 18.77 | 18.67 | 3,575 |
26 dic 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.54 | 3 |
22 dic 2023 | 18.63 | 18.75 | 18.63 | 18.75 | 18.64 | 1,326 |
21 dic 2023 | 18.68 | 18.68 | 18.68 | 18.68 | 18.58 | 49 |
21 dic 2023 | 0.0541 Dividendo | |||||
20 dic 2023 | 18.68 | 18.71 | 18.68 | 18.71 | 18.55 | 2,169 |
19 dic 2023 | 18.68 | 18.68 | 18.68 | 18.68 | 18.52 | 101 |
18 dic 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.49 | 100 |
15 dic 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 18.58 | 2 |
*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. |