Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
25 abr 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
24 abr 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
23 abr 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
22 abr 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
19 abr 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
18 abr 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
17 abr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
16 abr 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
15 abr 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
12 abr 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
11 abr 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
10 abr 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
09 abr 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
08 abr 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
05 abr 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
04 abr 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
03 abr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
02 abr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
01 abr 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
28 mar 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
27 mar 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
26 mar 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
25 mar 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
22 mar 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
21 mar 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
20 mar 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
19 mar 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
18 mar 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
15 mar 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
14 mar 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
13 mar 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
12 mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
11 mar 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
08 mar 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
07 mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
06 mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
05 mar 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
04 mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
01 mar 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
29 feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
28 feb 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
27 feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
26 feb 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
23 feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
22 feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
21 feb 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
20 feb 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
16 feb 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
15 feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
14 feb 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
13 feb 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
12 feb 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
09 feb 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
08 feb 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
07 feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
06 feb 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
05 feb 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
02 feb 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
01 feb 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
31 ene 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
30 ene 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
29 ene 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
26 ene 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
25 ene 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
24 ene 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
23 ene 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
22 ene 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
19 ene 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
18 ene 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
17 ene 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
16 ene 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
12 ene 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
11 ene 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
10 ene 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
09 ene 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
08 ene 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
05 ene 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
04 ene 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
03 ene 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
02 ene 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
29 dic 2023 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
28 dic 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
27 dic 2023 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
26 dic 2023 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
22 dic 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
21 dic 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
20 dic 2023 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
19 dic 2023 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
18 dic 2023 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
15 dic 2023 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
14 dic 2023 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
13 dic 2023 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
12 dic 2023 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
11 dic 2023 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
08 dic 2023 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
07 dic 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
06 dic 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
05 dic 2023 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
04 dic 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
*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. |