Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
16 may 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 422 |
15 may 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 100 |
14 may 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 300 |
13 may 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
10 may 2024 | 18.19 | 18.19 | 16.67 | 16.70 | 16.70 | 8,500 |
09 may 2024 | 17.23 | 17.23 | 16.50 | 17.20 | 17.20 | 2,500 |
08 may 2024 | 18.01 | 18.01 | 16.88 | 16.88 | 16.88 | 19,800 |
07 may 2024 | 17.40 | 17.66 | 17.39 | 17.66 | 17.66 | 18,400 |
06 may 2024 | 17.49 | 17.50 | 17.36 | 17.50 | 17.50 | 1,300 |
03 may 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
02 may 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
01 may 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 8,700 |
30 abr 2024 | 16.40 | 16.48 | 16.01 | 16.03 | 16.03 | 2,000 |
29 abr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 36,500 |
26 abr 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
25 abr 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
24 abr 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
23 abr 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
22 abr 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
19 abr 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 400 |
18 abr 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 400 |
17 abr 2024 | 16.40 | 16.51 | 16.09 | 16.18 | 16.18 | 4,700 |
16 abr 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 400 |
15 abr 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
12 abr 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
11 abr 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 200 |
10 abr 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 100 |
09 abr 2024 | 17.32 | 17.32 | 17.25 | 17.25 | 17.25 | 400 |
08 abr 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 200 |
05 abr 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
04 abr 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
03 abr 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
02 abr 2024 | 16.50 | 17.16 | 16.50 | 17.16 | 17.16 | 500 |
01 abr 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 300 |
28 mar 2024 | 16.97 | 16.97 | 16.87 | 16.95 | 16.95 | 4,000 |
27 mar 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 200 |
26 mar 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 100 |
25 mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
22 mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
21 mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
20 mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
19 mar 2024 | 17.69 | 17.69 | 16.99 | 16.99 | 16.99 | 400 |
18 mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 300 |
15 mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
14 mar 2024 | 17.08 | 18.00 | 17.08 | 18.00 | 18.00 | 2,400 |
13 mar 2024 | 17.39 | 17.55 | 17.21 | 17.21 | 17.21 | 14,300 |
12 mar 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 10,000 |
11 mar 2024 | 17.66 | 17.75 | 17.66 | 17.74 | 17.74 | 1,300 |
08 mar 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 200 |
07 mar 2024 | 17.07 | 17.15 | 17.07 | 17.15 | 17.15 | 500 |
06 mar 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
05 mar 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
04 mar 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 500 |
01 mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
29 feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
28 feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 300 |
27 feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 100 |
26 feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 100 |
23 feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 100 |
22 feb 2024 | 17.63 | 17.66 | 17.63 | 17.65 | 17.65 | 900 |
21 feb 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
20 feb 2024 | 18.60 | 18.87 | 18.60 | 18.87 | 18.87 | 800 |
16 feb 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 200 |
15 feb 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 600 |
14 feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 100 |
13 feb 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
12 feb 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 600 |
09 feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 200 |
08 feb 2024 | 19.25 | 20.10 | 19.25 | 20.10 | 20.10 | 1,100 |
07 feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5,500 |
06 feb 2024 | 19.99 | 20.00 | 19.99 | 20.00 | 20.00 | 4,000 |
05 feb 2024 | 20.06 | 20.09 | 20.06 | 20.08 | 20.08 | 2,100 |
02 feb 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
01 feb 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
31 ene 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
30 ene 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
29 ene 2024 | 20.73 | 21.77 | 20.27 | 20.27 | 20.27 | 700 |
26 ene 2024 | 20.75 | 21.00 | 20.75 | 21.00 | 21.00 | 300 |
25 ene 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
24 ene 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
23 ene 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 400 |
22 ene 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 900 |
19 ene 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
18 ene 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
17 ene 2024 | 18.68 | 18.82 | 18.68 | 18.82 | 18.82 | 1,400 |
16 ene 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
12 ene 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
11 ene 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
10 ene 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
09 ene 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
08 ene 2024 | 17.87 | 17.90 | 17.87 | 17.90 | 17.90 | 900 |
05 ene 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
04 ene 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
03 ene 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
02 ene 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
29 dic 2023 | 17.80 | 17.81 | 17.80 | 17.81 | 17.81 | 900 |
28 dic 2023 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 200 |
27 dic 2023 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
26 dic 2023 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
22 dic 2023 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 300 |
*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. |