Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
06 may 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
03 may 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
02 may 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
01 may 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
30 abr 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
29 abr 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
26 abr 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
25 abr 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
24 abr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
23 abr 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
22 abr 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
19 abr 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
18 abr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
17 abr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
16 abr 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
15 abr 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
12 abr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
11 abr 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
10 abr 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
09 abr 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
08 abr 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
05 abr 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
04 abr 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
03 abr 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
02 abr 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
01 abr 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
28 mar 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
27 mar 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
26 mar 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
25 mar 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
22 mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
21 mar 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
20 mar 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
19 mar 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
18 mar 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
15 mar 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
14 mar 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
13 mar 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
12 mar 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
11 mar 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
08 mar 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
07 mar 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
06 mar 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
05 mar 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
04 mar 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
01 mar 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
29 feb 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
28 feb 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
27 feb 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
26 feb 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
23 feb 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
22 feb 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
21 feb 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
20 feb 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
16 feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
15 feb 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
14 feb 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
13 feb 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
12 feb 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
09 feb 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
08 feb 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
07 feb 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
06 feb 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
05 feb 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
02 feb 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
01 feb 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
31 ene 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
30 ene 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
29 ene 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
26 ene 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
25 ene 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
24 ene 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
23 ene 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
22 ene 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
19 ene 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
18 ene 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
17 ene 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
16 ene 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
12 ene 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
11 ene 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
10 ene 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
09 ene 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
08 ene 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
05 ene 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
04 ene 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
03 ene 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
02 ene 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
29 dic 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
28 dic 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
27 dic 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
26 dic 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
22 dic 2023 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
21 dic 2023 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
20 dic 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
19 dic 2023 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
19 dic 2023 | 0 Dividendo | |||||
19 dic 2023 | 0.861 Ganancias de capital | |||||
18 dic 2023 | 18.32 | 18.32 | 18.32 | 18.32 | 17.46 | - |
15 dic 2023 | 18.19 | 18.19 | 18.19 | 18.19 | 17.34 | - |
*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. |