Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
01 may 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
30 abr 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 100 |
29 abr 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 100 |
26 abr 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 100 |
25 abr 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
24 abr 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 100 |
23 abr 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
22 abr 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 100 |
19 abr 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 100 |
18 abr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 100 |
17 abr 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 100 |
16 abr 2024 | 21.72 | 21.72 | 21.70 | 21.70 | 21.70 | 400 |
15 abr 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 100 |
12 abr 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
11 abr 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 100 |
10 abr 2024 | 22.00 | 22.00 | 21.97 | 21.97 | 21.97 | 200 |
09 abr 2024 | 22.10 | 22.10 | 22.08 | 22.08 | 22.08 | 200 |
08 abr 2024 | 22.13 | 22.13 | 22.07 | 22.07 | 22.07 | 100 |
05 abr 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 100 |
04 abr 2024 | 22.09 | 22.09 | 21.95 | 21.95 | 21.95 | 200 |
03 abr 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 100 |
02 abr 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 100 |
01 abr 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 100 |
28 mar 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 200 |
27 mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 100 |
26 mar 2024 | 22.13 | 22.13 | 22.07 | 22.07 | 22.07 | 300 |
25 mar 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 100 |
22 mar 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 300 |
21 mar 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
20 mar 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 100 |
19 mar 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 100 |
18 mar 2024 | 21.97 | 21.97 | 21.91 | 21.91 | 21.91 | 1,100 |
15 mar 2024 | 21.88 | 21.90 | 21.86 | 21.86 | 21.86 | 1,600 |
14 mar 2024 | 22.00 | 22.00 | 21.94 | 21.94 | 21.94 | 200 |
13 mar 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 100 |
12 mar 2024 | 22.03 | 22.08 | 22.03 | 22.08 | 22.08 | 800 |
11 mar 2024 | 22.08 | 22.08 | 21.83 | 21.92 | 21.92 | 1,900 |
08 mar 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 100 |
07 mar 2024 | 22.01 | 22.05 | 21.98 | 22.05 | 22.05 | 2,200 |
06 mar 2024 | 21.92 | 21.92 | 21.88 | 21.88 | 21.88 | 200 |
05 mar 2024 | 21.84 | 21.84 | 21.77 | 21.77 | 21.77 | 1,100 |
04 mar 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 800 |
01 mar 2024 | 21.89 | 22.00 | 21.89 | 21.96 | 21.96 | 700 |
29 feb 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 100 |
28 feb 2024 | 21.76 | 21.76 | 21.73 | 21.73 | 21.73 | 1,000 |
27 feb 2024 | 21.75 | 21.80 | 21.73 | 21.77 | 21.77 | 3,600 |
26 feb 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 100 |
23 feb 2024 | 21.79 | 21.80 | 21.70 | 21.75 | 21.75 | 7,500 |
22 feb 2024 | 21.64 | 21.74 | 21.60 | 21.74 | 21.74 | 300 |
21 feb 2024 | 21.11 | 21.22 | 21.11 | 21.22 | 21.22 | 1,600 |
20 feb 2024 | 21.25 | 21.25 | 21.19 | 21.19 | 21.19 | 800 |
16 feb 2024 | 21.54 | 21.54 | 21.36 | 21.36 | 21.36 | 200 |
15 feb 2024 | 21.37 | 21.53 | 21.37 | 21.50 | 21.50 | 700 |
14 feb 2024 | 21.19 | 21.29 | 21.19 | 21.29 | 21.29 | 1,100 |
13 feb 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 100 |
12 feb 2024 | 21.65 | 21.65 | 21.43 | 21.43 | 21.43 | 400 |
09 feb 2024 | 21.31 | 21.42 | 21.31 | 21.42 | 21.42 | 800 |
08 feb 2024 | 21.30 | 21.32 | 21.27 | 21.27 | 21.27 | 5,200 |
07 feb 2024 | 21.25 | 21.25 | 21.24 | 21.24 | 21.24 | 100 |
06 feb 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 500 |
05 feb 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 100 |
02 feb 2024 | 20.91 | 21.11 | 20.91 | 21.11 | 21.11 | 500 |
01 feb 2024 | 20.74 | 20.82 | 20.74 | 20.82 | 20.82 | 100 |
31 ene 2024 | 20.81 | 20.81 | 20.69 | 20.69 | 20.69 | 200 |
30 ene 2024 | 20.91 | 20.91 | 20.87 | 20.87 | 20.87 | 400 |
29 ene 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 100 |
26 ene 2024 | 20.80 | 20.80 | 20.79 | 20.79 | 20.79 | 300 |
25 ene 2024 | 20.81 | 20.82 | 20.79 | 20.79 | 20.79 | 400 |
24 ene 2024 | 20.72 | 20.80 | 20.72 | 20.75 | 20.75 | 500 |
23 ene 2024 | 20.72 | 20.72 | 20.71 | 20.71 | 20.71 | 200 |
22 ene 2024 | 20.72 | 20.72 | 20.70 | 20.70 | 20.70 | 600 |
19 ene 2024 | 20.69 | 20.72 | 20.69 | 20.70 | 20.70 | 300 |
18 ene 2024 | 20.60 | 20.64 | 20.58 | 20.60 | 20.60 | 800 |
17 ene 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 100 |
16 ene 2024 | 20.63 | 20.63 | 20.59 | 20.59 | 20.59 | 200 |
12 ene 2024 | 20.66 | 20.68 | 20.64 | 20.64 | 20.64 | 2,800 |
11 ene 2024 | 20.66 | 20.68 | 20.65 | 20.65 | 20.65 | 4,500 |
10 ene 2024 | 20.63 | 20.70 | 20.63 | 20.66 | 20.66 | 2,900 |
09 ene 2024 | 20.62 | 20.62 | 20.60 | 20.60 | 20.60 | 3,000 |
08 ene 2024 | 20.53 | 20.67 | 20.53 | 20.67 | 20.67 | 7,300 |
05 ene 2024 | 20.56 | 20.56 | 20.49 | 20.49 | 20.49 | 500 |
04 ene 2024 | 20.55 | 20.55 | 20.49 | 20.49 | 20.49 | 200 |
03 ene 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 1,200 |
02 ene 2024 | 20.65 | 20.66 | 20.59 | 20.59 | 20.59 | 19,300 |
29 dic 2023 | 20.72 | 20.72 | 20.66 | 20.66 | 20.66 | 700 |
28 dic 2023 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 100 |
27 dic 2023 | 20.74 | 20.74 | 20.72 | 20.72 | 20.72 | 600 |
26 dic 2023 | 20.71 | 20.74 | 20.69 | 20.69 | 20.69 | 300 |
22 dic 2023 | 21.16 | 21.16 | 21.09 | 21.12 | 21.12 | 2,200 |
21 dic 2023 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 100 |
20 dic 2023 | 21.17 | 21.17 | 20.93 | 20.93 | 20.93 | 100 |
19 dic 2023 | 21.13 | 21.14 | 21.13 | 21.14 | 21.14 | 400 |
18 dic 2023 | 21.03 | 21.07 | 21.02 | 21.02 | 21.02 | 700 |
15 dic 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 100 |
14 dic 2023 | 21.06 | 21.06 | 20.98 | 20.98 | 20.98 | 200 |
13 dic 2023 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
12 dic 2023 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 100 |
11 dic 2023 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 100 |
08 dic 2023 | 20.73 | 20.74 | 20.69 | 20.69 | 20.69 | 200 |
*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. |