Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
16 may 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
15 may 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
14 may 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
13 may 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
10 may 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
09 may 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
08 may 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
07 may 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
06 may 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
03 may 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
02 may 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
01 may 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
30 abr 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
29 abr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
26 abr 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
25 abr 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
24 abr 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
23 abr 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
22 abr 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
19 abr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
18 abr 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
17 abr 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
16 abr 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
15 abr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
12 abr 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
11 abr 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
10 abr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
09 abr 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
08 abr 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
05 abr 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
04 abr 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
03 abr 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
02 abr 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
01 abr 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
28 mar 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
27 mar 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
26 mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
25 mar 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
22 mar 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
21 mar 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
20 mar 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
19 mar 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
18 mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
15 mar 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
14 mar 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
13 mar 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
12 mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
11 mar 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
08 mar 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
07 mar 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
06 mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
05 mar 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
04 mar 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
01 mar 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
29 feb 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
28 feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
27 feb 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
26 feb 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
23 feb 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
22 feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
21 feb 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
20 feb 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
16 feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
15 feb 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
14 feb 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
13 feb 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
12 feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
09 feb 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
08 feb 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
07 feb 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
06 feb 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
05 feb 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
02 feb 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
01 feb 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
31 ene 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
30 ene 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
29 ene 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
26 ene 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
25 ene 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
24 ene 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
23 ene 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
22 ene 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
19 ene 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
18 ene 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
17 ene 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
16 ene 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
12 ene 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
11 ene 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
10 ene 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
09 ene 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
08 ene 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
05 ene 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
04 ene 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
03 ene 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
02 ene 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
29 dic 2023 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
28 dic 2023 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
27 dic 2023 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
26 dic 2023 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
*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. |