Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
06 may 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 100 |
03 may 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 100 |
02 may 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 100 |
01 may 2024 | 16.60 | 16.60 | 16.44 | 16.44 | 16.44 | 400 |
30 abr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 100 |
29 abr 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 100 |
26 abr 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
25 abr 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 200 |
24 abr 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 100 |
23 abr 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 100 |
22 abr 2024 | 16.57 | 16.87 | 16.57 | 16.87 | 16.87 | 400 |
19 abr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 100 |
18 abr 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 100 |
17 abr 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 100 |
16 abr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 100 |
15 abr 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 200 |
12 abr 2024 | 16.52 | 16.69 | 16.52 | 16.69 | 16.69 | 400 |
11 abr 2024 | 16.86 | 16.86 | 16.68 | 16.68 | 16.68 | 1,000 |
10 abr 2024 | 16.58 | 16.71 | 16.58 | 16.71 | 16.71 | 600 |
09 abr 2024 | 17.25 | 17.25 | 16.85 | 16.85 | 16.85 | 700 |
08 abr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 100 |
05 abr 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 100 |
04 abr 2024 | 16.64 | 16.83 | 16.64 | 16.83 | 16.83 | 300 |
03 abr 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 100 |
02 abr 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 100 |
01 abr 2024 | 16.68 | 16.77 | 16.68 | 16.77 | 16.77 | 200 |
28 mar 2024 | 16.68 | 16.98 | 16.68 | 16.98 | 16.98 | 200 |
27 mar 2024 | 16.70 | 16.88 | 16.70 | 16.88 | 16.88 | 200 |
26 mar 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 100 |
25 mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 100 |
22 mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 100 |
21 mar 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 100 |
21 mar 2024 | 0.372 Dividendo | |||||
20 mar 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 16.99 | 100 |
19 mar 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.04 | 100 |
18 mar 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 16.97 | - |
15 mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.03 | 300 |
14 mar 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.12 | 100 |
13 mar 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.13 | 100 |
12 mar 2024 | 17.65 | 17.65 | 17.48 | 17.48 | 17.10 | 100 |
11 mar 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.31 | 100 |
08 mar 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.15 | 100 |
07 mar 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.26 | 100 |
06 mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.13 | 100 |
05 mar 2024 | 17.26 | 17.44 | 17.26 | 17.30 | 16.93 | 1,200 |
04 mar 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 16.84 | 200 |
01 mar 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.07 | 100 |
29 feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.12 | 100 |
28 feb 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.06 | 100 |
27 feb 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 16.90 | 100 |
26 feb 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.06 | 200 |
23 feb 2024 | 17.15 | 17.39 | 17.15 | 17.39 | 17.02 | 300 |
22 feb 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 16.76 | 100 |
21 feb 2024 | 17.26 | 17.52 | 17.26 | 17.52 | 17.14 | 100 |
20 feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.02 | 100 |
16 feb 2024 | 17.51 | 17.57 | 17.51 | 17.57 | 17.19 | 300 |
15 feb 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.47 | 100 |
14 feb 2024 | 17.94 | 17.94 | 17.53 | 17.53 | 17.15 | 300 |
13 feb 2024 | 17.91 | 17.91 | 17.72 | 17.72 | 17.34 | 200 |
12 feb 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.36 | 100 |
09 feb 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.39 | 300 |
08 feb 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.51 | 100 |
07 feb 2024 | 17.87 | 17.87 | 17.83 | 17.83 | 17.44 | 300 |
06 feb 2024 | 17.89 | 17.89 | 17.58 | 17.58 | 17.20 | 900 |
05 feb 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.58 | 100 |
02 feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.63 | 100 |
01 feb 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 17.67 | - |
31 ene 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.64 | 100 |
30 ene 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 17.63 | 100 |
29 ene 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.60 | 100 |
26 ene 2024 | 17.77 | 17.97 | 17.77 | 17.95 | 17.57 | 700 |
25 ene 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.59 | - |
24 ene 2024 | 17.75 | 17.97 | 17.75 | 17.97 | 17.58 | 400 |
23 ene 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.64 | 200 |
22 ene 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.72 | 200 |
19 ene 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 17.82 | 100 |
18 ene 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.82 | 200 |
17 ene 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.82 | 200 |
16 ene 2024 | 17.86 | 17.87 | 17.80 | 17.80 | 17.42 | 14,500 |
12 ene 2024 | 18.25 | 18.25 | 18.06 | 18.06 | 17.67 | 200 |
11 ene 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.66 | 100 |
10 ene 2024 | 18.09 | 18.09 | 17.93 | 17.93 | 17.55 | 200 |
09 ene 2024 | 18.20 | 18.20 | 18.08 | 18.08 | 17.69 | 500 |
08 ene 2024 | 17.74 | 17.93 | 17.73 | 17.93 | 17.55 | 500 |
05 ene 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.64 | 100 |
04 ene 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 17.68 | 100 |
03 ene 2024 | 17.76 | 18.04 | 17.76 | 18.04 | 17.66 | 200 |
02 ene 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.61 | 100 |
29 dic 2023 | 17.76 | 18.07 | 17.76 | 18.07 | 17.69 | 800 |
28 dic 2023 | 18.00 | 18.00 | 17.95 | 17.95 | 17.56 | 200 |
27 dic 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 17.70 | 100 |
26 dic 2023 | 18.08 | 18.08 | 18.08 | 18.08 | 17.69 | 100 |
22 dic 2023 | 18.08 | 18.08 | 18.08 | 18.08 | 17.69 | - |
21 dic 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 17.78 | 100 |
20 dic 2023 | 18.09 | 18.09 | 18.08 | 18.08 | 17.69 | 900 |
19 dic 2023 | 17.94 | 17.94 | 17.94 | 17.94 | 17.56 | - |
18 dic 2023 | 18.05 | 18.05 | 17.98 | 17.98 | 17.59 | 200 |
15 dic 2023 | 17.99 | 18.02 | 17.99 | 18.02 | 17.64 | 200 |
14 dic 2023 | 17.79 | 17.94 | 17.79 | 17.94 | 17.56 | 100 |
*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. |