Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
03 may 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
02 may 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
01 may 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
30 abr 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
29 abr 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
26 abr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
25 abr 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
24 abr 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
23 abr 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
22 abr 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
19 abr 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
18 abr 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
17 abr 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
16 abr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
15 abr 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
12 abr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
11 abr 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
10 abr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
09 abr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
08 abr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
05 abr 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
04 abr 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
03 abr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
02 abr 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
01 abr 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
28 mar 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
27 mar 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
26 mar 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
25 mar 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
22 mar 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
21 mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
20 mar 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
19 mar 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
18 mar 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
15 mar 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
14 mar 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
13 mar 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
12 mar 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
11 mar 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
08 mar 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
07 mar 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
06 mar 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
05 mar 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
04 mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
01 mar 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
29 feb 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
28 feb 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
27 feb 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
26 feb 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
23 feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
22 feb 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
21 feb 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
20 feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
16 feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
15 feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
14 feb 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
13 feb 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
12 feb 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
09 feb 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
08 feb 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
07 feb 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
06 feb 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
05 feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
02 feb 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
01 feb 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
31 ene 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
30 ene 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
29 ene 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
26 ene 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
25 ene 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
24 ene 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
23 ene 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
22 ene 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
19 ene 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
18 ene 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
17 ene 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
16 ene 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
12 ene 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
11 ene 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
10 ene 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
09 ene 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
08 ene 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
05 ene 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
04 ene 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
03 ene 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
02 ene 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
29 dic 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
28 dic 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
27 dic 2023 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
26 dic 2023 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
22 dic 2023 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
21 dic 2023 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
20 dic 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
20 dic 2023 | 0.381 Dividendo | |||||
19 dic 2023 | 19.61 | 19.61 | 19.61 | 19.61 | 19.23 | - |
18 dic 2023 | 19.48 | 19.48 | 19.48 | 19.48 | 19.10 | - |
15 dic 2023 | 19.33 | 19.33 | 19.33 | 19.33 | 18.95 | - |
14 dic 2023 | 19.43 | 19.43 | 19.43 | 19.43 | 19.05 | - |
13 dic 2023 | 19.22 | 19.22 | 19.22 | 19.22 | 18.85 | - |
*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. |