Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
27 mar 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
26 mar 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
25 mar 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
22 mar 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
21 mar 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
20 mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
19 mar 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
18 mar 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
15 mar 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
14 mar 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
13 mar 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
12 mar 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
11 mar 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
08 mar 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
07 mar 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
06 mar 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
05 mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
04 mar 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
01 mar 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
29 feb 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
28 feb 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
27 feb 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
26 feb 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
23 feb 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
22 feb 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
21 feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
20 feb 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
16 feb 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
15 feb 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
14 feb 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
13 feb 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
12 feb 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
09 feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
08 feb 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
07 feb 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
06 feb 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
05 feb 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
02 feb 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
01 feb 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
31 ene 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
30 ene 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
29 ene 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
26 ene 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
25 ene 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
24 ene 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
23 ene 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
22 ene 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
19 ene 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
18 ene 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
17 ene 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
16 ene 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
12 ene 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
11 ene 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
10 ene 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
09 ene 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
08 ene 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
05 ene 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
04 ene 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
03 ene 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
02 ene 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
29 dic 2023 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
28 dic 2023 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
27 dic 2023 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
26 dic 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
22 dic 2023 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
21 dic 2023 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
20 dic 2023 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
19 dic 2023 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
18 dic 2023 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
15 dic 2023 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
14 dic 2023 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
13 dic 2023 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
12 dic 2023 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
11 dic 2023 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
08 dic 2023 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
07 dic 2023 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
06 dic 2023 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
05 dic 2023 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
04 dic 2023 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
01 dic 2023 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
30 nov 2023 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
29 nov 2023 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
28 nov 2023 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
27 nov 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
24 nov 2023 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
22 nov 2023 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
21 nov 2023 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
20 nov 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
17 nov 2023 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
16 nov 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
15 nov 2023 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
14 nov 2023 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
13 nov 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
10 nov 2023 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
09 nov 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
08 nov 2023 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
07 nov 2023 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
06 nov 2023 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
03 nov 2023 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
*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. |