Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
16 may 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
15 may 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
14 may 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
13 may 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
10 may 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
09 may 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
08 may 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
07 may 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
06 may 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
03 may 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
02 may 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
01 may 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
30 abr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
29 abr 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
26 abr 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
25 abr 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
24 abr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
23 abr 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
22 abr 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
19 abr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
18 abr 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
17 abr 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
16 abr 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
15 abr 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
12 abr 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
11 abr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
10 abr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
09 abr 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
08 abr 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
05 abr 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
04 abr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
03 abr 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
02 abr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
01 abr 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
28 mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
27 mar 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
26 mar 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
25 mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
22 mar 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
21 mar 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
20 mar 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
19 mar 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
18 mar 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
15 mar 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
14 mar 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
13 mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
12 mar 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
11 mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
08 mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
07 mar 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
06 mar 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
05 mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
04 mar 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
01 mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
29 feb 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
28 feb 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
27 feb 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
26 feb 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
23 feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
22 feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
21 feb 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
20 feb 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
16 feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
15 feb 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
14 feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
13 feb 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
12 feb 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
09 feb 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
08 feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
07 feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
06 feb 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
05 feb 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
02 feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
01 feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
31 ene 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
30 ene 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
29 ene 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
26 ene 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
25 ene 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
24 ene 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
23 ene 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
22 ene 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
19 ene 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
18 ene 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
17 ene 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
16 ene 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
12 ene 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
11 ene 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
10 ene 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
09 ene 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
08 ene 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
05 ene 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
04 ene 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
03 ene 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
02 ene 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
29 dic 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
28 dic 2023 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
27 dic 2023 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
26 dic 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
*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. |