Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
01 may 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
30 abr 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
29 abr 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
26 abr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
25 abr 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
24 abr 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
23 abr 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
22 abr 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
19 abr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
18 abr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
17 abr 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
16 abr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
15 abr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
12 abr 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
11 abr 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
10 abr 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
09 abr 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
08 abr 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
05 abr 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
04 abr 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
03 abr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
02 abr 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
01 abr 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
28 mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
27 mar 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
26 mar 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
25 mar 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
22 mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
21 mar 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
20 mar 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
19 mar 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
18 mar 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
15 mar 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
14 mar 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
13 mar 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
12 mar 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
11 mar 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
08 mar 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
07 mar 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
06 mar 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
05 mar 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
04 mar 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
01 mar 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
29 feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
28 feb 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
27 feb 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
26 feb 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
23 feb 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
22 feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
21 feb 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
20 feb 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
16 feb 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
15 feb 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
14 feb 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
13 feb 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
12 feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
09 feb 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
08 feb 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
07 feb 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
06 feb 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
05 feb 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
02 feb 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
01 feb 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
31 ene 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
30 ene 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
29 ene 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
26 ene 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
25 ene 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
24 ene 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
23 ene 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
22 ene 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
19 ene 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
18 ene 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
17 ene 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
16 ene 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
12 ene 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
11 ene 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
10 ene 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
09 ene 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
08 ene 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
05 ene 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
04 ene 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
03 ene 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
02 ene 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
29 dic 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
28 dic 2023 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
27 dic 2023 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
26 dic 2023 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
22 dic 2023 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
21 dic 2023 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
20 dic 2023 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
19 dic 2023 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
18 dic 2023 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
15 dic 2023 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
15 dic 2023 | 0.228 Dividendo | |||||
14 dic 2023 | 19.77 | 19.77 | 19.77 | 19.77 | 19.54 | - |
13 dic 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 19.47 | - |
12 dic 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 19.23 | - |
*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. |