Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
16 may 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
15 may 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
14 may 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
13 may 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
10 may 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
09 may 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
08 may 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
07 may 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
06 may 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
03 may 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
02 may 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
01 may 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
30 abr 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
29 abr 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
26 abr 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
25 abr 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
24 abr 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
23 abr 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
22 abr 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
19 abr 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
18 abr 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
17 abr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
16 abr 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
15 abr 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
12 abr 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
11 abr 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
10 abr 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
09 abr 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
08 abr 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
05 abr 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
04 abr 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
03 abr 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
02 abr 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
01 abr 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
28 mar 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
27 mar 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
26 mar 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
25 mar 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
22 mar 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
21 mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
20 mar 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
19 mar 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
18 mar 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
15 mar 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
14 mar 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
13 mar 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
12 mar 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
11 mar 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
08 mar 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
07 mar 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
06 mar 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
05 mar 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
04 mar 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
01 mar 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
29 feb 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
28 feb 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
27 feb 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
26 feb 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
23 feb 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
22 feb 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
21 feb 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
20 feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
16 feb 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
15 feb 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
14 feb 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
13 feb 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
12 feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
09 feb 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
08 feb 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
07 feb 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
06 feb 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
05 feb 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
02 feb 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
01 feb 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
31 ene 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
30 ene 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
29 ene 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
26 ene 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
25 ene 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
24 ene 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
23 ene 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
22 ene 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
19 ene 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
18 ene 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
17 ene 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
16 ene 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
12 ene 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
11 ene 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
10 ene 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
09 ene 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
08 ene 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
05 ene 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
04 ene 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
03 ene 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
02 ene 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
29 dic 2023 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
28 dic 2023 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
27 dic 2023 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
26 dic 2023 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
*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. |