Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | - | - | - | - | - | - |
24 abr 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
23 abr 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
22 abr 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
19 abr 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
18 abr 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
17 abr 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
16 abr 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
15 abr 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
12 abr 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
11 abr 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
10 abr 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
09 abr 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
08 abr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
05 abr 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
04 abr 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
03 abr 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
02 abr 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
01 abr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
28 mar 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
27 mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
26 mar 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
25 mar 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
22 mar 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
21 mar 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
20 mar 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
19 mar 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
18 mar 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
15 mar 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
14 mar 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
13 mar 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
12 mar 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
11 mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
08 mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
07 mar 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
06 mar 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
05 mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
04 mar 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
01 mar 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
29 feb 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
28 feb 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
27 feb 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
26 feb 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
23 feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
22 feb 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
21 feb 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
20 feb 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
16 feb 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
16 feb 2024 | 0.004 Dividendo | |||||
16 feb 2024 | 0.009 Ganancias de capital | |||||
15 feb 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.14 | - |
14 feb 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.03 | - |
13 feb 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.78 | - |
12 feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.01 | - |
09 feb 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.06 | - |
08 feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.93 | - |
07 feb 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.90 | - |
06 feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.64 | - |
05 feb 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.68 | - |
02 feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.75 | - |
01 feb 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.07 | - |
31 ene 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.86 | - |
30 ene 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.18 | - |
29 ene 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.18 | - |
26 ene 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.03 | - |
25 ene 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.99 | - |
24 ene 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.91 | - |
23 ene 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.78 | - |
22 ene 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.71 | - |
19 ene 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.67 | - |
18 ene 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.45 | - |
17 ene 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.29 | - |
16 ene 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.35 | - |
12 ene 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.41 | - |
11 ene 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.37 | - |
10 ene 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.34 | - |
09 ene 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.17 | - |
08 ene 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.16 | - |
05 ene 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.90 | - |
04 ene 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.85 | - |
03 ene 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.89 | - |
02 ene 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.94 | - |
29 dic 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 16.08 | - |
28 dic 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 16.14 | - |
27 dic 2023 | 16.14 | 16.14 | 16.14 | 16.14 | 16.13 | - |
26 dic 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 16.08 | - |
22 dic 2023 | 16.04 | 16.04 | 16.04 | 16.04 | 16.03 | - |
21 dic 2023 | 16.03 | 16.03 | 16.03 | 16.03 | 16.02 | - |
20 dic 2023 | 15.89 | 15.89 | 15.89 | 15.89 | 15.88 | - |
19 dic 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 16.08 | - |
18 dic 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.99 | - |
15 dic 2023 | 15.85 | 15.85 | 15.85 | 15.85 | 15.84 | - |
14 dic 2023 | 15.81 | 15.81 | 15.81 | 15.81 | 15.80 | - |
13 dic 2023 | 15.84 | 15.84 | 15.84 | 15.84 | 15.83 | - |
12 dic 2023 | 15.67 | 15.67 | 15.67 | 15.67 | 15.66 | - |
11 dic 2023 | 15.54 | 15.54 | 15.54 | 15.54 | 15.53 | - |
08 dic 2023 | 15.57 | 15.57 | 15.57 | 15.57 | 15.56 | - |
08 dic 2023 | 0.077 Dividendo | |||||
08 dic 2023 | 0.422 Ganancias de capital | |||||
07 dic 2023 | 15.96 | 15.96 | 15.96 | 15.96 | 15.45 | - |
*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. |