Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
22 abr 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
19 abr 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
18 abr 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
17 abr 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
16 abr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
15 abr 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
12 abr 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
11 abr 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
10 abr 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
09 abr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
08 abr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
05 abr 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
04 abr 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
03 abr 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
02 abr 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
01 abr 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
28 mar 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
27 mar 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
26 mar 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
25 mar 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
22 mar 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
21 mar 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
20 mar 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
19 mar 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
18 mar 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
15 mar 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
14 mar 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
13 mar 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
12 mar 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
11 mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
08 mar 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
07 mar 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
06 mar 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
05 mar 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
04 mar 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
01 mar 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
29 feb 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
28 feb 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
27 feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
26 feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
23 feb 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
22 feb 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
21 feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
20 feb 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
16 feb 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
15 feb 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
14 feb 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
13 feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
12 feb 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
09 feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
08 feb 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
07 feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
06 feb 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
05 feb 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
02 feb 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
01 feb 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
31 ene 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
30 ene 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
29 ene 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
26 ene 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
25 ene 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
24 ene 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
23 ene 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
22 ene 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
19 ene 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
18 ene 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
17 ene 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
16 ene 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
12 ene 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
11 ene 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
10 ene 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
09 ene 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
08 ene 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
05 ene 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
04 ene 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
03 ene 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
02 ene 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
29 dic 2023 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
28 dic 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
27 dic 2023 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
27 dic 2023 | 0.002 Dividendo | |||||
26 dic 2023 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
22 dic 2023 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
21 dic 2023 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
20 dic 2023 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
19 dic 2023 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
18 dic 2023 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
15 dic 2023 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
14 dic 2023 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
13 dic 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
12 dic 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
11 dic 2023 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
08 dic 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
07 dic 2023 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
06 dic 2023 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
05 dic 2023 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
04 dic 2023 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
01 dic 2023 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
01 dic 2023 | 0.078 Dividendo | |||||
30 nov 2023 | 15.33 | 15.33 | 15.33 | 15.33 | 15.25 | - |
*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. |