Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
27 mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
26 mar 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
25 mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
22 mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
21 mar 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
20 mar 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
19 mar 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
18 mar 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
15 mar 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
14 mar 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
13 mar 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
12 mar 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
11 mar 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
08 mar 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
07 mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
06 mar 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
05 mar 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
04 mar 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
01 mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
29 feb 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
28 feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
27 feb 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
26 feb 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
23 feb 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
22 feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
21 feb 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
20 feb 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
16 feb 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
15 feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
14 feb 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
13 feb 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
12 feb 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
09 feb 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
08 feb 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
07 feb 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
06 feb 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
05 feb 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
02 feb 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
01 feb 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
31 ene 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
30 ene 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
29 ene 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
26 ene 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
25 ene 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
24 ene 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
23 ene 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
22 ene 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
19 ene 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
18 ene 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
17 ene 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
16 ene 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
12 ene 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
11 ene 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
10 ene 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
09 ene 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
08 ene 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
05 ene 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
04 ene 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
03 ene 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
02 ene 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
29 dic 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
28 dic 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
27 dic 2023 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
26 dic 2023 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
22 dic 2023 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
21 dic 2023 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
20 dic 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
19 dic 2023 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
18 dic 2023 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
15 dic 2023 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
14 dic 2023 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
13 dic 2023 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
12 dic 2023 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
11 dic 2023 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
08 dic 2023 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
07 dic 2023 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
06 dic 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
05 dic 2023 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
04 dic 2023 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
01 dic 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
30 nov 2023 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
29 nov 2023 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
28 nov 2023 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
27 nov 2023 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
24 nov 2023 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
22 nov 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
21 nov 2023 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
20 nov 2023 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
17 nov 2023 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
16 nov 2023 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
15 nov 2023 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
14 nov 2023 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
13 nov 2023 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
10 nov 2023 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
09 nov 2023 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
08 nov 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
07 nov 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
06 nov 2023 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
03 nov 2023 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
*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. |