Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 may 2024 | - | - | - | - | - | - |
24 may 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
23 may 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
22 may 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
21 may 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
20 may 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
17 may 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
16 may 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
15 may 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
14 may 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
13 may 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
10 may 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
09 may 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
08 may 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
07 may 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
06 may 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
03 may 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
02 may 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
01 may 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
30 abr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
29 abr 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
26 abr 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
25 abr 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
24 abr 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
23 abr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
22 abr 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
19 abr 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
18 abr 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
17 abr 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
16 abr 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
15 abr 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
12 abr 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
11 abr 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
10 abr 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
09 abr 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
08 abr 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
05 abr 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
04 abr 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
03 abr 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
02 abr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
01 abr 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
28 mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
27 mar 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
26 mar 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
25 mar 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
22 mar 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
21 mar 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
20 mar 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
19 mar 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
18 mar 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
15 mar 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
14 mar 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
13 mar 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
12 mar 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
11 mar 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
08 mar 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
07 mar 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
06 mar 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
05 mar 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
04 mar 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
01 mar 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
29 feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
28 feb 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
27 feb 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
26 feb 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
23 feb 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
22 feb 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
21 feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
20 feb 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
16 feb 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
15 feb 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
14 feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
13 feb 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
12 feb 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
09 feb 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
08 feb 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
07 feb 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
06 feb 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
05 feb 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
02 feb 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
01 feb 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
31 ene 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
30 ene 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
29 ene 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
26 ene 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
25 ene 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
24 ene 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
23 ene 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
22 ene 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
19 ene 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
18 ene 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
17 ene 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
16 ene 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
12 ene 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
11 ene 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
10 ene 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
09 ene 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
08 ene 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
05 ene 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
04 ene 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
*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. |