Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | - | - | - | - | - | - |
07 may 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
06 may 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
03 may 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
02 may 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
01 may 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
30 abr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
29 abr 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
26 abr 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
25 abr 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
24 abr 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
23 abr 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
22 abr 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
19 abr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
18 abr 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
17 abr 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
16 abr 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
15 abr 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
12 abr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
11 abr 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
10 abr 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
09 abr 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
08 abr 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
05 abr 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
04 abr 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
03 abr 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
02 abr 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
01 abr 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
28 mar 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
27 mar 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
26 mar 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
25 mar 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
22 mar 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
21 mar 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
20 mar 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
19 mar 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
18 mar 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
15 mar 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
14 mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
13 mar 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
12 mar 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
11 mar 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
08 mar 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
07 mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
06 mar 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
05 mar 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
04 mar 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
01 mar 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
29 feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
28 feb 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
27 feb 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
26 feb 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
23 feb 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
22 feb 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
21 feb 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
20 feb 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
16 feb 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
15 feb 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
14 feb 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
13 feb 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
12 feb 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
09 feb 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
08 feb 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
07 feb 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
06 feb 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
05 feb 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
02 feb 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
01 feb 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
31 ene 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
30 ene 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
29 ene 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
26 ene 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
25 ene 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
24 ene 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
23 ene 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
22 ene 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
19 ene 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
18 ene 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
17 ene 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
16 ene 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
12 ene 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
11 ene 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
10 ene 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
09 ene 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
08 ene 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
05 ene 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
04 ene 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
03 ene 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
02 ene 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
29 dic 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
28 dic 2023 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
27 dic 2023 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
26 dic 2023 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
26 dic 2023 | 0.228 Dividendo | |||||
26 dic 2023 | 1.812 Ganancias de capital | |||||
22 dic 2023 | 21.36 | 21.36 | 21.36 | 21.36 | 19.32 | - |
21 dic 2023 | 21.28 | 21.28 | 21.28 | 21.28 | 19.25 | - |
20 dic 2023 | 21.03 | 21.03 | 21.03 | 21.03 | 19.02 | - |
19 dic 2023 | 21.37 | 21.37 | 21.37 | 21.37 | 19.33 | - |
18 dic 2023 | 21.24 | 21.24 | 21.24 | 21.24 | 19.21 | - |
*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. |