Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
01 may 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
30 abr 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
29 abr 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
26 abr 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
25 abr 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
24 abr 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
23 abr 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
22 abr 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
19 abr 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
18 abr 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
17 abr 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
16 abr 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
15 abr 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
12 abr 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
11 abr 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
10 abr 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
09 abr 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
08 abr 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
05 abr 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
04 abr 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
03 abr 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
02 abr 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
01 abr 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
28 mar 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
27 mar 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
26 mar 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
25 mar 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
22 mar 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
21 mar 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
20 mar 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
19 mar 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
18 mar 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
15 mar 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
14 mar 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
13 mar 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
12 mar 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
11 mar 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
08 mar 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
07 mar 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
06 mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
05 mar 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
04 mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
01 mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
29 feb 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
28 feb 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
27 feb 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
26 feb 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
23 feb 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
22 feb 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
21 feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
20 feb 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
16 feb 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
15 feb 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
14 feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
13 feb 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
12 feb 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
09 feb 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
08 feb 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
07 feb 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
06 feb 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
05 feb 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
02 feb 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
01 feb 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
31 ene 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
30 ene 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
29 ene 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
26 ene 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
25 ene 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
24 ene 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
23 ene 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
22 ene 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
19 ene 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
18 ene 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
17 ene 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
16 ene 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
12 ene 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
11 ene 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
10 ene 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
09 ene 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
08 ene 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
05 ene 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
04 ene 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
03 ene 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
02 ene 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
29 dic 2023 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
28 dic 2023 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
27 dic 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
26 dic 2023 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
22 dic 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
21 dic 2023 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
20 dic 2023 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
19 dic 2023 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
18 dic 2023 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
15 dic 2023 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
14 dic 2023 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
13 dic 2023 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
12 dic 2023 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
11 dic 2023 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
*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. |