Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | - | - | - | - | - | - |
23 abr 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
22 abr 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
19 abr 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
18 abr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
17 abr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
16 abr 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
15 abr 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
12 abr 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
11 abr 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
10 abr 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
09 abr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
08 abr 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
05 abr 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
04 abr 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
03 abr 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
02 abr 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
01 abr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
28 mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
27 mar 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
26 mar 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
25 mar 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
22 mar 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
21 mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
20 mar 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
19 mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
18 mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
15 mar 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
14 mar 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
13 mar 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
12 mar 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
11 mar 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
08 mar 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
07 mar 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
06 mar 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
05 mar 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
04 mar 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
01 mar 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
29 feb 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
28 feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
27 feb 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
26 feb 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
23 feb 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
22 feb 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
21 feb 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
20 feb 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
16 feb 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
15 feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
14 feb 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
13 feb 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
12 feb 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
09 feb 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
08 feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
07 feb 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
06 feb 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
05 feb 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
02 feb 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
01 feb 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
31 ene 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
30 ene 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
29 ene 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
26 ene 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
25 ene 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
24 ene 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
23 ene 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
22 ene 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
19 ene 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
18 ene 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
17 ene 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
16 ene 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
12 ene 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
11 ene 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
10 ene 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
09 ene 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
08 ene 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
05 ene 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
04 ene 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
03 ene 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
02 ene 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
29 dic 2023 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
28 dic 2023 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
27 dic 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
26 dic 2023 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
22 dic 2023 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
21 dic 2023 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
20 dic 2023 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
19 dic 2023 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
18 dic 2023 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
15 dic 2023 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
14 dic 2023 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
13 dic 2023 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
12 dic 2023 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
11 dic 2023 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
08 dic 2023 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
07 dic 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
06 dic 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
05 dic 2023 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
04 dic 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
01 dic 2023 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
30 nov 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. |