Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | - | - | - | - | - | - |
01 may 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
30 abr 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
29 abr 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
26 abr 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
25 abr 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
24 abr 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
23 abr 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
22 abr 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
19 abr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
18 abr 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
17 abr 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
16 abr 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
15 abr 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
12 abr 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
11 abr 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
10 abr 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
09 abr 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
08 abr 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
05 abr 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
04 abr 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
03 abr 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
02 abr 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
01 abr 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
28 mar 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
27 mar 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
26 mar 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
25 mar 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
22 mar 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
21 mar 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
20 mar 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
19 mar 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
18 mar 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
15 mar 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
14 mar 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
13 mar 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
12 mar 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
11 mar 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
08 mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
07 mar 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
06 mar 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
05 mar 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
04 mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
01 mar 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
29 feb 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
28 feb 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
27 feb 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
26 feb 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
23 feb 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
22 feb 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
21 feb 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
20 feb 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
16 feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
15 feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
14 feb 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
13 feb 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
12 feb 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
09 feb 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
08 feb 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
07 feb 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
06 feb 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
05 feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
02 feb 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
01 feb 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
31 ene 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
30 ene 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
29 ene 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
26 ene 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
25 ene 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
24 ene 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
23 ene 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
22 ene 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
19 ene 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
18 ene 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
17 ene 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
16 ene 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
12 ene 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
11 ene 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
10 ene 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
09 ene 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
08 ene 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
05 ene 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
04 ene 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
03 ene 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
02 ene 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
29 dic 2023 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
28 dic 2023 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
27 dic 2023 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
26 dic 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
22 dic 2023 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
21 dic 2023 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
20 dic 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
20 dic 2023 | 0.28 Dividendo | |||||
19 dic 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 18.97 | - |
18 dic 2023 | 19.12 | 19.12 | 19.12 | 19.12 | 18.84 | - |
15 dic 2023 | 18.98 | 18.98 | 18.98 | 18.98 | 18.70 | - |
14 dic 2023 | 19.07 | 19.07 | 19.07 | 19.07 | 18.79 | - |
13 dic 2023 | 18.86 | 18.86 | 18.86 | 18.86 | 18.59 | - |
12 dic 2023 | 18.61 | 18.61 | 18.61 | 18.61 | 18.34 | - |
11 dic 2023 | 18.61 | 18.61 | 18.61 | 18.61 | 18.34 | - |
*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. |