Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
16 may 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
15 may 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
14 may 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
13 may 2024 | 18.68 | 18.68 | 18.63 | 18.63 | 18.63 | - |
10 may 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
09 may 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
08 may 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
07 may 2024 | 17.90 | 18.19 | 17.90 | 18.19 | 18.19 | 100 |
06 may 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
03 may 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
02 may 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
30 abr 2024 | 17.45 | 17.49 | 17.45 | 17.49 | 17.49 | - |
29 abr 2024 | 17.11 | 17.24 | 17.11 | 17.24 | 17.24 | - |
26 abr 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
25 abr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
24 abr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
23 abr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
22 abr 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
19 abr 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
18 abr 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
17 abr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
16 abr 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
15 abr 2024 | 17.38 | 17.40 | 17.38 | 17.40 | 17.40 | - |
12 abr 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
11 abr 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
10 abr 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
09 abr 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
08 abr 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
05 abr 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
04 abr 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
03 abr 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
02 abr 2024 | 17.03 | 17.08 | 17.03 | 17.08 | 17.08 | - |
28 mar 2024 | 16.94 | 17.00 | 16.94 | 17.00 | 17.00 | - |
28 mar 2024 | 40 Dividendo | |||||
27 mar 2024 | 17.44 | 17.44 | 17.44 | 17.44 | -22.56 | - |
26 mar 2024 | 17.17 | 17.60 | 17.17 | 17.60 | -22.77 | 2,818 |
25 mar 2024 | 17.19 | 17.19 | 17.19 | 17.19 | -22.24 | - |
22 mar 2024 | 17.58 | 17.61 | 17.58 | 17.61 | -22.79 | - |
21 mar 2024 | 17.33 | 17.84 | 17.33 | 17.84 | -23.08 | 350 |
20 mar 2024 | 17.24 | 17.24 | 17.24 | 17.24 | -22.30 | - |
19 mar 2024 | 17.41 | 17.41 | 17.41 | 17.41 | -22.52 | - |
18 mar 2024 | 17.19 | 17.19 | 17.19 | 17.19 | -22.24 | - |
15 mar 2024 | 17.18 | 17.18 | 17.18 | 17.18 | -22.22 | - |
14 mar 2024 | 17.55 | 17.55 | 17.55 | 17.55 | -22.70 | - |
13 mar 2024 | 17.09 | 17.09 | 17.09 | 17.09 | -22.11 | - |
12 mar 2024 | 17.69 | 17.69 | 17.69 | 17.69 | -22.89 | - |
11 mar 2024 | 17.78 | 17.78 | 17.78 | 17.78 | -23.01 | - |
08 mar 2024 | 17.73 | 17.73 | 17.73 | 17.73 | -22.93 | - |
07 mar 2024 | 17.66 | 17.66 | 17.66 | 17.66 | -22.84 | - |
06 mar 2024 | 17.74 | 17.74 | 17.74 | 17.74 | -22.94 | - |
05 mar 2024 | 17.67 | 17.67 | 17.67 | 17.67 | -22.86 | - |
04 mar 2024 | 18.09 | 18.09 | 18.09 | 18.09 | -23.41 | - |
01 mar 2024 | 18.15 | 18.15 | 18.15 | 18.15 | -23.47 | - |
29 feb 2024 | 17.56 | 19.80 | 17.56 | 19.80 | -25.61 | - |
28 feb 2024 | 17.59 | 17.59 | 17.59 | 17.59 | -22.76 | - |
27 feb 2024 | 17.86 | 17.90 | 17.86 | 17.90 | -23.15 | - |
26 feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | -23.60 | - |
23 feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | -23.80 | - |
22 feb 2024 | 18.58 | 18.58 | 18.58 | 18.58 | -24.03 | - |
21 feb 2024 | 18.14 | 18.14 | 18.14 | 18.14 | -23.47 | - |
20 feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | -23.03 | - |
19 feb 2024 | 17.74 | 17.74 | 17.74 | 17.74 | -22.94 | - |
16 feb 2024 | 17.52 | 17.52 | 17.52 | 17.52 | -22.67 | - |
15 feb 2024 | 16.25 | 16.25 | 16.25 | 16.25 | -21.01 | - |
14 feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | -21.99 | - |
13 feb 2024 | 19.33 | 19.33 | 19.33 | 19.33 | -25.00 | - |
12 feb 2024 | 18.91 | 18.91 | 18.91 | 18.91 | -24.46 | - |
09 feb 2024 | 18.83 | 18.83 | 18.83 | 18.83 | -24.35 | - |
08 feb 2024 | 19.28 | 19.28 | 19.28 | 19.28 | -24.94 | - |
07 feb 2024 | 18.81 | 18.81 | 18.81 | 18.81 | -24.33 | - |
06 feb 2024 | 19.09 | 19.09 | 19.09 | 19.09 | -24.70 | - |
05 feb 2024 | 19.45 | 19.45 | 19.45 | 19.45 | -25.17 | - |
02 feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | -25.42 | - |
01 feb 2024 | 19.36 | 19.36 | 19.36 | 19.36 | -25.05 | - |
31 ene 2024 | 19.93 | 19.93 | 19.93 | 19.93 | -25.78 | - |
30 ene 2024 | 19.81 | 19.81 | 19.81 | 19.81 | -25.63 | - |
29 ene 2024 | 19.94 | 19.94 | 19.94 | 19.94 | -25.80 | - |
26 ene 2024 | 19.50 | 19.52 | 19.50 | 19.52 | -25.26 | - |
25 ene 2024 | 19.19 | 19.19 | 19.19 | 19.19 | -24.82 | - |
24 ene 2024 | 18.96 | 18.96 | 18.96 | 18.96 | -24.53 | - |
23 ene 2024 | 18.89 | 18.89 | 18.89 | 18.89 | -24.44 | - |
22 ene 2024 | 19.09 | 19.09 | 19.09 | 19.09 | -24.70 | 20 |
19 ene 2024 | 18.38 | 18.38 | 18.38 | 18.38 | -23.77 | - |
18 ene 2024 | 18.83 | 18.83 | 18.83 | 18.83 | -24.35 | - |
17 ene 2024 | 19.24 | 19.24 | 19.24 | 19.24 | -24.89 | - |
16 ene 2024 | 19.07 | 19.07 | 19.07 | 19.07 | -24.66 | - |
15 ene 2024 | 18.84 | 18.84 | 18.84 | 18.84 | -24.38 | - |
12 ene 2024 | 18.84 | 18.84 | 18.84 | 18.84 | -24.38 | - |
11 ene 2024 | 18.70 | 18.91 | 18.70 | 18.91 | -24.46 | 54 |
10 ene 2024 | 18.58 | 18.58 | 18.50 | 18.50 | -23.93 | 540 |
09 ene 2024 | 18.30 | 18.68 | 18.30 | 18.68 | -24.17 | 51 |
08 ene 2024 | 17.82 | 17.82 | 17.82 | 17.82 | -23.05 | - |
05 ene 2024 | 17.70 | 17.70 | 17.70 | 17.70 | -22.90 | - |
04 ene 2024 | 18.08 | 18.58 | 18.08 | 18.58 | -24.03 | 540 |
03 ene 2024 | 17.94 | 17.94 | 17.94 | 17.94 | -23.21 | - |
02 ene 2024 | 17.88 | 17.88 | 17.88 | 17.88 | -23.13 | - |
29 dic 2023 | 17.84 | 17.84 | 17.84 | 17.84 | -23.08 | - |
28 dic 2023 | 17.72 | 17.72 | 17.72 | 17.72 | -22.92 | - |
27 dic 2023 | 17.60 | 17.60 | 17.60 | 17.60 | -22.77 | - |
*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. |