Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | - | - | - | - | - | - |
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
01 may 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
30 abr 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
29 abr 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
26 abr 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
25 abr 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
24 abr 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
23 abr 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
22 abr 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
19 abr 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
18 abr 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
17 abr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
16 abr 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
15 abr 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
12 abr 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
11 abr 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
10 abr 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
09 abr 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
08 abr 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
05 abr 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
04 abr 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
03 abr 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
02 abr 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
01 abr 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
28 mar 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
27 mar 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
26 mar 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
25 mar 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
22 mar 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
21 mar 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
20 mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
19 mar 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
18 mar 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
15 mar 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
14 mar 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
13 mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
12 mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
11 mar 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
08 mar 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
07 mar 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
06 mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
05 mar 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
04 mar 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
01 mar 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
29 feb 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
28 feb 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
27 feb 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
26 feb 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
23 feb 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
22 feb 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
21 feb 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
20 feb 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
16 feb 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
15 feb 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
14 feb 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
13 feb 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
12 feb 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
09 feb 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
08 feb 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
07 feb 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
06 feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
05 feb 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
02 feb 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
01 feb 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
31 ene 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
30 ene 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
29 ene 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
26 ene 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
25 ene 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
24 ene 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
23 ene 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
22 ene 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
19 ene 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
18 ene 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
17 ene 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
16 ene 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
12 ene 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
11 ene 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
10 ene 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
09 ene 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
08 ene 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
05 ene 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
04 ene 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
03 ene 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
02 ene 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
29 dic 2023 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
28 dic 2023 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
28 dic 2023 | 0.223 Dividendo | |||||
27 dic 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 17.84 | - |
26 dic 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 17.77 | - |
22 dic 2023 | 17.93 | 17.93 | 17.93 | 17.93 | 17.71 | - |
21 dic 2023 | 17.92 | 17.92 | 17.92 | 17.92 | 17.70 | - |
20 dic 2023 | 17.74 | 17.74 | 17.74 | 17.74 | 17.52 | - |
19 dic 2023 | 17.92 | 17.92 | 17.92 | 17.92 | 17.70 | - |
18 dic 2023 | 17.81 | 17.81 | 17.81 | 17.81 | 17.59 | - |
15 dic 2023 | 17.77 | 17.77 | 17.77 | 17.77 | 17.55 | - |
14 dic 2023 | 17.84 | 17.84 | 17.84 | 17.84 | 17.62 | - |
13 dic 2023 | 17.74 | 17.74 | 17.74 | 17.74 | 17.52 | - |
*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. |