Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
25 abr 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
24 abr 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
23 abr 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
22 abr 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
19 abr 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
18 abr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
17 abr 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
16 abr 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
15 abr 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
12 abr 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
11 abr 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
10 abr 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
09 abr 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
08 abr 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
05 abr 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
04 abr 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
03 abr 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
02 abr 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
01 abr 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
28 mar 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
27 mar 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
26 mar 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
25 mar 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
22 mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
21 mar 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
20 mar 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
19 mar 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
18 mar 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
15 mar 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
14 mar 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
13 mar 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
12 mar 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
11 mar 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
08 mar 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
07 mar 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
06 mar 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
05 mar 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
04 mar 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
01 mar 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
29 feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
28 feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
27 feb 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
26 feb 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
23 feb 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
22 feb 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
21 feb 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
20 feb 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
16 feb 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
15 feb 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
14 feb 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
13 feb 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
12 feb 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
09 feb 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
08 feb 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
07 feb 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
06 feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
05 feb 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
02 feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
01 feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
31 ene 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
30 ene 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
29 ene 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
26 ene 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
25 ene 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
24 ene 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
23 ene 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
22 ene 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
19 ene 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
18 ene 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
17 ene 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
16 ene 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
12 ene 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
11 ene 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
10 ene 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
09 ene 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
08 ene 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
05 ene 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
04 ene 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
03 ene 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
02 ene 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
29 dic 2023 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
28 dic 2023 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
27 dic 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
26 dic 2023 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
22 dic 2023 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
21 dic 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
20 dic 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
19 dic 2023 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
18 dic 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
15 dic 2023 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
14 dic 2023 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
13 dic 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
12 dic 2023 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
11 dic 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
08 dic 2023 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
07 dic 2023 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
06 dic 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
05 dic 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
04 dic 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
*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. |