Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | - | - | - | - | - | - |
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
01 may 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
30 abr 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
29 abr 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
26 abr 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
25 abr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
24 abr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
23 abr 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
22 abr 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
19 abr 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
18 abr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
17 abr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
16 abr 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
15 abr 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
12 abr 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
11 abr 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
10 abr 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
09 abr 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
08 abr 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
05 abr 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
04 abr 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
03 abr 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
02 abr 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
01 abr 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
28 mar 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
27 mar 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
26 mar 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
25 mar 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
22 mar 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
21 mar 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
20 mar 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
19 mar 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
18 mar 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
15 mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
14 mar 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
13 mar 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
12 mar 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
11 mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
08 mar 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
07 mar 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
06 mar 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
05 mar 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
04 mar 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
01 mar 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
29 feb 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
28 feb 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
27 feb 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
26 feb 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
23 feb 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
22 feb 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
21 feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
20 feb 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
16 feb 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
15 feb 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
14 feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
13 feb 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
12 feb 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
09 feb 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
08 feb 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
07 feb 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
06 feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
05 feb 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
02 feb 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
01 feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
31 ene 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
30 ene 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
29 ene 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
26 ene 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
25 ene 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
24 ene 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
23 ene 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
22 ene 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
19 ene 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
18 ene 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
17 ene 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
16 ene 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
12 ene 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
11 ene 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
10 ene 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
09 ene 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
08 ene 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
05 ene 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
04 ene 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
03 ene 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
02 ene 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
29 dic 2023 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
28 dic 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
27 dic 2023 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
26 dic 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
22 dic 2023 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
22 dic 2023 | 0.046 Dividendo | |||||
21 dic 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.15 | - |
20 dic 2023 | 17.01 | 17.01 | 17.01 | 17.01 | 16.96 | - |
19 dic 2023 | 17.27 | 17.27 | 17.27 | 17.27 | 17.22 | - |
18 dic 2023 | 17.18 | 17.18 | 17.18 | 17.18 | 17.13 | - |
15 dic 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 17.05 | - |
14 dic 2023 | 17.07 | 17.07 | 17.07 | 17.07 | 17.02 | - |
13 dic 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.95 | - |
*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. |