Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
30 abr 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
29 abr 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
26 abr 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
25 abr 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
24 abr 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
23 abr 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
22 abr 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
19 abr 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
18 abr 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
17 abr 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
16 abr 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
15 abr 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
12 abr 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
11 abr 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
10 abr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
09 abr 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
08 abr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
05 abr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
04 abr 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
03 abr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
02 abr 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
01 abr 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
28 mar 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
27 mar 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
26 mar 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
25 mar 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
22 mar 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
21 mar 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
20 mar 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
19 mar 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
18 mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
15 mar 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
14 mar 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
13 mar 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
12 mar 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
11 mar 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
08 mar 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
07 mar 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
06 mar 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
05 mar 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
04 mar 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
01 mar 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
29 feb 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
28 feb 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
27 feb 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
26 feb 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
23 feb 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
22 feb 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
21 feb 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
20 feb 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
16 feb 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
15 feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
14 feb 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
13 feb 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
12 feb 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
09 feb 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
08 feb 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
07 feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
06 feb 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
05 feb 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
02 feb 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
01 feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
31 ene 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
30 ene 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
29 ene 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
26 ene 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
25 ene 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
24 ene 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
23 ene 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
22 ene 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
19 ene 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
18 ene 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
17 ene 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
16 ene 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
12 ene 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
11 ene 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
10 ene 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
09 ene 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
08 ene 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
05 ene 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
04 ene 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
03 ene 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
02 ene 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
29 dic 2023 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
28 dic 2023 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
27 dic 2023 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
26 dic 2023 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
22 dic 2023 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
21 dic 2023 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
20 dic 2023 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
19 dic 2023 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
18 dic 2023 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
15 dic 2023 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
14 dic 2023 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
13 dic 2023 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
13 dic 2023 | 0.102 Dividendo | |||||
13 dic 2023 | 0.507 Ganancias de capital | |||||
12 dic 2023 | 19.42 | 19.42 | 19.42 | 19.42 | 18.81 | - |
11 dic 2023 | 19.31 | 19.31 | 19.31 | 19.31 | 18.70 | - |
*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. |