Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
25 abr 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
24 abr 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
23 abr 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
22 abr 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
19 abr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
18 abr 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
17 abr 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
16 abr 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
15 abr 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
12 abr 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
11 abr 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
10 abr 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
09 abr 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
08 abr 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
05 abr 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
04 abr 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
03 abr 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
02 abr 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
01 abr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
28 mar 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
27 mar 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
26 mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
25 mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
22 mar 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
21 mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
20 mar 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
19 mar 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
18 mar 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
15 mar 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
14 mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
13 mar 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
12 mar 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
11 mar 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
08 mar 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
07 mar 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
06 mar 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
05 mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
04 mar 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
01 mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
29 feb 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
28 feb 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
27 feb 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
26 feb 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
23 feb 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
22 feb 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
21 feb 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
20 feb 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
16 feb 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
15 feb 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
14 feb 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
13 feb 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
12 feb 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
09 feb 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
08 feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
07 feb 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
06 feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
05 feb 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
02 feb 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
01 feb 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
31 ene 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
30 ene 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
29 ene 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
26 ene 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
25 ene 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
24 ene 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
23 ene 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
22 ene 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
19 ene 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
18 ene 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
17 ene 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
16 ene 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
12 ene 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
11 ene 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
10 ene 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
09 ene 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
08 ene 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
05 ene 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
04 ene 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
03 ene 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
02 ene 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
29 dic 2023 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
28 dic 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
27 dic 2023 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
26 dic 2023 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
22 dic 2023 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
21 dic 2023 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
20 dic 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
20 dic 2023 | 0.559 Dividendo | |||||
19 dic 2023 | 18.57 | 18.57 | 18.57 | 18.57 | 18.01 | - |
18 dic 2023 | 18.13 | 18.13 | 18.13 | 18.13 | 17.58 | - |
15 dic 2023 | 18.12 | 18.12 | 18.12 | 18.12 | 17.57 | - |
14 dic 2023 | 18.23 | 18.23 | 18.23 | 18.23 | 17.68 | - |
13 dic 2023 | 17.81 | 17.81 | 17.81 | 17.81 | 17.27 | - |
12 dic 2023 | 17.06 | 17.06 | 17.06 | 17.06 | 16.55 | - |
11 dic 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 16.88 | - |
08 dic 2023 | 17.68 | 17.68 | 17.68 | 17.68 | 17.15 | - |
07 dic 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 17.45 | - |
06 dic 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 17.52 | - |
05 dic 2023 | 18.14 | 18.14 | 18.14 | 18.14 | 17.59 | - |
*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. |