Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
09 may 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
08 may 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
07 may 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
06 may 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
03 may 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
02 may 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
01 may 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
30 abr 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
29 abr 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
26 abr 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
25 abr 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
24 abr 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
23 abr 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
22 abr 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
19 abr 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
18 abr 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
17 abr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
16 abr 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
15 abr 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
12 abr 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
11 abr 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
10 abr 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
09 abr 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
08 abr 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
05 abr 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
04 abr 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
03 abr 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
02 abr 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
01 abr 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
28 mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
27 mar 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
26 mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
25 mar 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
22 mar 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
21 mar 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
20 mar 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
19 mar 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
18 mar 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
15 mar 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
14 mar 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
13 mar 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
12 mar 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
11 mar 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
08 mar 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
07 mar 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
06 mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
05 mar 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
04 mar 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
01 mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
29 feb 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
28 feb 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
27 feb 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
26 feb 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
23 feb 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
22 feb 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
21 feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
20 feb 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
16 feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
15 feb 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
14 feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
13 feb 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
12 feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
09 feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
08 feb 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
07 feb 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
06 feb 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
05 feb 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
02 feb 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
01 feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
31 ene 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
30 ene 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
29 ene 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
26 ene 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
25 ene 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
24 ene 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
23 ene 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
22 ene 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
19 ene 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
18 ene 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
17 ene 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
16 ene 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
12 ene 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
11 ene 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
10 ene 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
09 ene 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
08 ene 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
05 ene 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
04 ene 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
03 ene 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
02 ene 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
29 dic 2023 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
28 dic 2023 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
27 dic 2023 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
26 dic 2023 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
22 dic 2023 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
21 dic 2023 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
20 dic 2023 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
19 dic 2023 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
18 dic 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
*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. |