Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
30 abr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
29 abr 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
26 abr 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
25 abr 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
24 abr 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
23 abr 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
22 abr 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
19 abr 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
18 abr 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
17 abr 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
16 abr 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
15 abr 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
12 abr 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
11 abr 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
10 abr 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
09 abr 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
08 abr 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
05 abr 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
04 abr 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
03 abr 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
02 abr 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
01 abr 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
28 mar 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
27 mar 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
26 mar 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
25 mar 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
22 mar 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
21 mar 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
20 mar 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
19 mar 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
18 mar 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
15 mar 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
14 mar 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
13 mar 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
12 mar 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
11 mar 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
08 mar 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
07 mar 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
06 mar 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
05 mar 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
04 mar 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
01 mar 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
29 feb 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
28 feb 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
27 feb 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
26 feb 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
23 feb 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
22 feb 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
21 feb 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
20 feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
16 feb 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
15 feb 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
14 feb 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
13 feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
12 feb 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
09 feb 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
08 feb 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
07 feb 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
06 feb 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
05 feb 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
02 feb 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
01 feb 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
31 ene 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
30 ene 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
29 ene 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
26 ene 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
25 ene 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
24 ene 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
23 ene 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
22 ene 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
19 ene 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
18 ene 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
17 ene 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
16 ene 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
12 ene 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
11 ene 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
10 ene 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
09 ene 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
08 ene 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
05 ene 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
04 ene 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
03 ene 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
02 ene 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
29 dic 2023 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
28 dic 2023 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
27 dic 2023 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
26 dic 2023 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
22 dic 2023 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
21 dic 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
20 dic 2023 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
19 dic 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
18 dic 2023 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
15 dic 2023 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
15 dic 2023 | 0.215 Dividendo | |||||
14 dic 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.28 | - |
13 dic 2023 | 19.42 | 19.42 | 19.42 | 19.42 | 19.21 | - |
12 dic 2023 | 19.18 | 19.18 | 19.18 | 19.18 | 18.97 | - |
11 dic 2023 | 19.07 | 19.07 | 19.07 | 19.07 | 18.86 | - |
11 dic 2023 | 0 Dividendo | |||||
*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. |