Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | - | - | - | - | - | - |
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
01 may 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
30 abr 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
29 abr 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
26 abr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
25 abr 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
24 abr 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
23 abr 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
22 abr 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
19 abr 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
18 abr 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
17 abr 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
16 abr 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
15 abr 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
12 abr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
11 abr 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
10 abr 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
09 abr 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
08 abr 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
05 abr 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
04 abr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
03 abr 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
02 abr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
01 abr 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
28 mar 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
27 mar 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
26 mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
25 mar 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
22 mar 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
21 mar 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
20 mar 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
19 mar 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
18 mar 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
15 mar 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
14 mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
13 mar 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
12 mar 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
11 mar 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
08 mar 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
07 mar 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
06 mar 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
05 mar 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
04 mar 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
01 mar 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
29 feb 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
28 feb 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
27 feb 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
26 feb 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
23 feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
22 feb 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
21 feb 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
20 feb 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
16 feb 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
15 feb 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
14 feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
13 feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
12 feb 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
09 feb 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
08 feb 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
07 feb 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
06 feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
05 feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
02 feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
01 feb 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
31 ene 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
30 ene 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
29 ene 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
26 ene 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
25 ene 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
24 ene 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
23 ene 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
22 ene 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
19 ene 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
18 ene 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
17 ene 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
16 ene 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
12 ene 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
11 ene 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
10 ene 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
09 ene 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
08 ene 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
05 ene 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
04 ene 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
03 ene 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
02 ene 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
29 dic 2023 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
28 dic 2023 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
27 dic 2023 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
26 dic 2023 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
22 dic 2023 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
21 dic 2023 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
20 dic 2023 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
20 dic 2023 | 0.064 Dividendo | |||||
19 dic 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.19 | - |
18 dic 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 18.04 | - |
15 dic 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 18.04 | - |
14 dic 2023 | 18.23 | 18.23 | 18.23 | 18.23 | 18.17 | - |
13 dic 2023 | 17.89 | 17.89 | 17.89 | 17.89 | 17.83 | - |
*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. |