Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
26 mar 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
25 mar 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
22 mar 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
21 mar 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
20 mar 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
19 mar 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
18 mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
15 mar 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
14 mar 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
13 mar 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
12 mar 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
11 mar 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
08 mar 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
07 mar 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
06 mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
05 mar 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
04 mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
01 mar 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
29 feb 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
28 feb 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
27 feb 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
26 feb 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
23 feb 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
22 feb 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
21 feb 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
20 feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
16 feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
15 feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
14 feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
13 feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
12 feb 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
09 feb 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
08 feb 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
07 feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
06 feb 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
05 feb 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
02 feb 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
01 feb 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
31 ene 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
30 ene 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
29 ene 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
26 ene 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
25 ene 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
24 ene 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
23 ene 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
22 ene 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
19 ene 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
18 ene 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
17 ene 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
16 ene 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
12 ene 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
11 ene 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
10 ene 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
09 ene 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
08 ene 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
05 ene 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
04 ene 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
03 ene 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
02 ene 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
29 dic 2023 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
28 dic 2023 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
27 dic 2023 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
26 dic 2023 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
22 dic 2023 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
21 dic 2023 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
20 dic 2023 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
20 dic 2023 | 0.583 Dividendo | |||||
19 dic 2023 | 18.86 | 18.86 | 18.86 | 18.86 | 18.28 | - |
18 dic 2023 | 18.41 | 18.41 | 18.41 | 18.41 | 17.84 | - |
15 dic 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 17.83 | - |
14 dic 2023 | 18.51 | 18.51 | 18.51 | 18.51 | 17.94 | - |
13 dic 2023 | 18.08 | 18.08 | 18.08 | 18.08 | 17.52 | - |
12 dic 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 16.79 | - |
11 dic 2023 | 17.67 | 17.67 | 17.67 | 17.67 | 17.12 | - |
08 dic 2023 | 17.95 | 17.95 | 17.95 | 17.95 | 17.40 | - |
07 dic 2023 | 18.27 | 18.27 | 18.27 | 18.27 | 17.71 | - |
06 dic 2023 | 18.34 | 18.34 | 18.34 | 18.34 | 17.77 | - |
05 dic 2023 | 18.42 | 18.42 | 18.42 | 18.42 | 17.85 | - |
04 dic 2023 | 18.96 | 18.96 | 18.96 | 18.96 | 18.37 | - |
01 dic 2023 | 19.14 | 19.14 | 19.14 | 19.14 | 18.55 | - |
30 nov 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.07 | - |
29 nov 2023 | 18.62 | 18.62 | 18.62 | 18.62 | 18.04 | - |
28 nov 2023 | 18.33 | 18.33 | 18.33 | 18.33 | 17.76 | - |
27 nov 2023 | 17.62 | 17.62 | 17.62 | 17.62 | 17.08 | - |
24 nov 2023 | 17.31 | 17.31 | 17.31 | 17.31 | 16.77 | - |
22 nov 2023 | 17.12 | 17.12 | 17.12 | 17.12 | 16.59 | - |
21 nov 2023 | 17.13 | 17.13 | 17.13 | 17.13 | 16.60 | - |
20 nov 2023 | 16.85 | 16.85 | 16.85 | 16.85 | 16.33 | - |
17 nov 2023 | 16.93 | 16.93 | 16.93 | 16.93 | 16.41 | - |
16 nov 2023 | 16.79 | 16.79 | 16.79 | 16.79 | 16.27 | - |
15 nov 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 16.22 | - |
14 nov 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.23 | - |
13 nov 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 15.60 | - |
10 nov 2023 | 16.23 | 16.23 | 16.23 | 16.23 | 15.73 | - |
09 nov 2023 | 16.31 | 16.31 | 16.31 | 16.31 | 15.81 | - |
08 nov 2023 | 16.48 | 16.48 | 16.48 | 16.48 | 15.97 | - |
07 nov 2023 | 16.82 | 16.82 | 16.82 | 16.82 | 16.30 | - |
06 nov 2023 | 17.12 | 17.12 | 17.12 | 17.12 | 16.59 | - |
*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. |