Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 16.74 | 16.78 | 16.74 | 16.74 | 16.74 | 882 |
25 abr 2024 | 16.78 | 16.78 | 16.74 | 16.74 | 16.74 | 531 |
24 abr 2024 | 16.76 | 16.82 | 16.74 | 16.74 | 16.74 | 5,893 |
23 abr 2024 | 16.82 | 16.84 | 16.74 | 16.74 | 16.74 | 1,542 |
22 abr 2024 | 16.88 | 16.88 | 16.74 | 16.82 | 16.82 | 6,418 |
19 abr 2024 | 16.72 | 16.98 | 16.72 | 16.98 | 16.98 | 14,706 |
18 abr 2024 | 16.76 | 16.76 | 16.74 | 16.76 | 16.76 | 1,364 |
17 abr 2024 | 16.72 | 16.78 | 16.72 | 16.76 | 16.76 | 1,658 |
16 abr 2024 | 16.82 | 16.82 | 16.72 | 16.72 | 16.72 | 9,041 |
15 abr 2024 | 16.74 | 16.80 | 16.74 | 16.80 | 16.80 | 9,572 |
12 abr 2024 | 16.76 | 16.78 | 16.74 | 16.74 | 16.74 | 594 |
11 abr 2024 | 16.76 | 16.78 | 16.72 | 16.74 | 16.74 | 10,696 |
10 abr 2024 | 16.74 | 16.78 | 16.74 | 16.78 | 16.78 | 1,371 |
09 abr 2024 | 16.74 | 16.82 | 16.74 | 16.80 | 16.80 | 4,661 |
08 abr 2024 | 16.76 | 16.84 | 16.76 | 16.76 | 16.76 | 3,313 |
05 abr 2024 | 16.76 | 16.88 | 16.76 | 16.84 | 16.84 | 17,492 |
04 abr 2024 | 16.74 | 16.96 | 16.74 | 16.96 | 16.96 | 11,702 |
03 abr 2024 | 16.74 | 16.80 | 16.74 | 16.80 | 16.80 | 6,915 |
02 abr 2024 | 16.72 | 16.76 | 16.72 | 16.74 | 16.74 | 25,970 |
28 mar 2024 | 16.76 | 16.90 | 16.72 | 16.72 | 16.72 | 15,426 |
27 mar 2024 | 16.74 | 16.80 | 16.72 | 16.80 | 16.80 | 15,519 |
26 mar 2024 | 16.74 | 16.78 | 16.72 | 16.78 | 16.78 | 12,167 |
25 mar 2024 | 16.76 | 16.80 | 16.74 | 16.74 | 16.74 | 3,204 |
22 mar 2024 | 16.72 | 16.84 | 16.72 | 16.78 | 16.78 | 20,481 |
21 mar 2024 | 16.76 | 16.80 | 16.72 | 16.80 | 16.80 | 9,153 |
20 mar 2024 | 16.72 | 16.76 | 16.72 | 16.72 | 16.72 | 11,196 |
19 mar 2024 | 16.76 | 16.76 | 16.72 | 16.76 | 16.76 | 1,394 |
18 mar 2024 | 16.74 | 16.80 | 16.74 | 16.76 | 16.76 | 2,049 |
15 mar 2024 | 16.72 | 16.76 | 16.72 | 16.74 | 16.74 | 13,185 |
14 mar 2024 | 16.74 | 16.78 | 16.72 | 16.72 | 16.72 | 6,799 |
13 mar 2024 | 16.74 | 16.76 | 16.72 | 16.72 | 16.72 | 6,145 |
12 mar 2024 | 16.74 | 16.88 | 16.72 | 16.72 | 16.72 | 19,497 |
11 mar 2024 | 16.76 | 16.76 | 16.70 | 16.74 | 16.74 | 27,335 |
08 mar 2024 | 16.74 | 16.78 | 16.74 | 16.76 | 16.76 | 1,834 |
07 mar 2024 | 16.74 | 16.76 | 16.72 | 16.76 | 16.76 | 4,366 |
06 mar 2024 | 16.74 | 16.82 | 16.72 | 16.74 | 16.74 | 6,375 |
05 mar 2024 | 16.74 | 16.78 | 16.72 | 16.78 | 16.78 | 16,651 |
04 mar 2024 | 16.72 | 16.78 | 16.72 | 16.76 | 16.76 | 1,303 |
01 mar 2024 | 16.74 | 16.88 | 16.72 | 16.86 | 16.86 | 8,322 |
29 feb 2024 | 16.72 | 17.00 | 16.72 | 17.00 | 17.00 | 53,079 |
28 feb 2024 | 16.72 | 16.76 | 16.72 | 16.74 | 16.74 | 6,622 |
27 feb 2024 | 16.74 | 16.74 | 16.72 | 16.72 | 16.72 | 7,869 |
26 feb 2024 | 16.74 | 16.82 | 16.72 | 16.82 | 16.82 | 4,722 |
23 feb 2024 | 16.74 | 16.88 | 16.72 | 16.88 | 16.88 | 6,918 |
22 feb 2024 | 16.80 | 16.80 | 16.72 | 16.74 | 16.74 | 10,441 |
21 feb 2024 | 16.72 | 16.88 | 16.72 | 16.88 | 16.88 | 7,649 |
20 feb 2024 | 16.74 | 16.80 | 16.72 | 16.80 | 16.80 | 7,967 |
19 feb 2024 | 16.72 | 16.74 | 16.72 | 16.72 | 16.72 | 8,079 |
16 feb 2024 | 16.74 | 16.76 | 16.72 | 16.72 | 16.72 | 8,775 |
15 feb 2024 | 16.78 | 16.78 | 16.72 | 16.74 | 16.74 | 4,741 |
14 feb 2024 | 16.74 | 16.76 | 16.70 | 16.74 | 16.74 | 24,133 |
13 feb 2024 | 16.74 | 16.76 | 16.72 | 16.72 | 16.72 | 7,906 |
12 feb 2024 | 16.80 | 16.86 | 16.74 | 16.78 | 16.78 | 6,314 |
09 feb 2024 | 16.72 | 16.92 | 16.72 | 16.92 | 16.92 | 23,658 |
08 feb 2024 | 16.76 | 16.76 | 16.72 | 16.74 | 16.74 | 9,778 |
07 feb 2024 | 16.74 | 16.74 | 16.72 | 16.72 | 16.72 | 908 |
06 feb 2024 | 16.76 | 16.78 | 16.74 | 16.74 | 16.74 | 6,729 |
05 feb 2024 | 16.76 | 17.00 | 16.72 | 17.00 | 17.00 | 46,916 |
02 feb 2024 | 16.74 | 16.80 | 16.74 | 16.80 | 16.80 | 6,016 |
01 feb 2024 | 16.78 | 16.80 | 16.74 | 16.74 | 16.74 | 10,391 |
31 ene 2024 | 16.74 | 16.78 | 16.74 | 16.74 | 16.74 | 7,844 |
30 ene 2024 | 16.74 | 16.80 | 16.74 | 16.74 | 16.74 | 8,231 |
29 ene 2024 | 16.74 | 16.82 | 16.72 | 16.82 | 16.82 | 18,640 |
26 ene 2024 | 16.76 | 16.76 | 16.74 | 16.74 | 16.74 | 5,354 |
25 ene 2024 | 16.74 | 16.78 | 16.74 | 16.78 | 16.78 | 2,190 |
24 ene 2024 | 16.74 | 16.78 | 16.72 | 16.72 | 16.72 | 9,952 |
23 ene 2024 | 16.76 | 16.92 | 16.74 | 16.92 | 16.92 | 6,459 |
22 ene 2024 | 16.80 | 16.80 | 16.72 | 16.76 | 16.76 | 13,322 |
19 ene 2024 | 16.72 | 16.74 | 16.72 | 16.72 | 16.72 | 10,520 |
18 ene 2024 | 16.78 | 16.78 | 16.72 | 16.72 | 16.72 | 6,760 |
17 ene 2024 | 16.74 | 16.88 | 16.72 | 16.72 | 16.72 | 21,062 |
16 ene 2024 | 16.72 | 16.78 | 16.72 | 16.74 | 16.74 | 19,982 |
15 ene 2024 | 16.76 | 16.76 | 16.72 | 16.72 | 16.72 | 6,321 |
12 ene 2024 | 16.72 | 16.78 | 16.72 | 16.76 | 16.76 | 11,534 |
11 ene 2024 | 16.80 | 16.80 | 16.72 | 16.74 | 16.74 | 19,760 |
10 ene 2024 | 16.74 | 16.80 | 16.72 | 16.74 | 16.74 | 7,615 |
09 ene 2024 | 16.86 | 16.86 | 16.74 | 16.74 | 16.74 | 10,391 |
08 ene 2024 | 16.74 | 16.82 | 16.74 | 16.82 | 16.82 | 17,508 |
05 ene 2024 | 16.76 | 16.82 | 16.74 | 16.78 | 16.78 | 7,386 |
04 ene 2024 | 16.78 | 17.00 | 16.76 | 17.00 | 17.00 | 19,705 |
03 ene 2024 | 16.76 | 16.76 | 16.72 | 16.74 | 16.74 | 17,854 |
02 ene 2024 | 16.78 | 16.78 | 16.72 | 16.72 | 16.72 | 17,611 |
29 dic 2023 | 16.74 | 16.76 | 16.72 | 16.76 | 16.76 | 8,949 |
28 dic 2023 | 16.72 | 16.74 | 16.70 | 16.74 | 16.74 | 10,468 |
27 dic 2023 | 16.78 | 16.80 | 16.72 | 16.74 | 16.74 | 8,040 |
22 dic 2023 | 16.74 | 16.80 | 16.74 | 16.80 | 16.80 | 7,670 |
21 dic 2023 | 16.74 | 16.76 | 16.70 | 16.74 | 16.74 | 38,776 |
20 dic 2023 | 16.76 | 16.78 | 16.74 | 16.74 | 16.74 | 19,802 |
19 dic 2023 | 16.80 | 16.80 | 16.74 | 16.74 | 16.74 | 26,270 |
18 dic 2023 | 16.72 | 16.78 | 16.72 | 16.78 | 16.78 | 21,625 |
15 dic 2023 | 16.72 | 16.78 | 16.72 | 16.74 | 16.74 | 57,957 |
14 dic 2023 | 16.78 | 16.80 | 16.72 | 16.74 | 16.74 | 53,612 |
13 dic 2023 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 46,438 |
12 dic 2023 | 16.74 | 16.78 | 16.72 | 16.74 | 16.74 | 64,633 |
11 dic 2023 | 16.74 | 16.78 | 16.72 | 16.74 | 16.74 | 24,915 |
08 dic 2023 | 16.74 | 16.78 | 16.72 | 16.74 | 16.74 | 39,613 |
07 dic 2023 | 16.70 | 16.80 | 16.70 | 16.72 | 16.72 | 119,591 |
06 dic 2023 | 16.72 | 16.78 | 16.70 | 16.70 | 16.70 | 45,021 |
05 dic 2023 | 16.72 | 16.82 | 16.70 | 16.74 | 16.74 | 39,095 |
04 dic 2023 | 16.74 | 16.90 | 16.72 | 16.74 | 16.74 | 87,009 |
*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. |