Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
16 may 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
15 may 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
14 may 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
13 may 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
10 may 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
09 may 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
08 may 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
07 may 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
06 may 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
03 may 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
02 may 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
01 may 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
30 abr 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
29 abr 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
26 abr 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
25 abr 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
24 abr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
23 abr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
22 abr 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
19 abr 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
18 abr 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
17 abr 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
16 abr 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
15 abr 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
12 abr 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
11 abr 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
10 abr 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
09 abr 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
08 abr 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
05 abr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
04 abr 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
03 abr 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
02 abr 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
01 abr 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
28 mar 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
27 mar 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
26 mar 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
25 mar 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
22 mar 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
21 mar 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
20 mar 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
19 mar 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
18 mar 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
15 mar 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
14 mar 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
13 mar 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
12 mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
11 mar 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
08 mar 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
07 mar 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
06 mar 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
05 mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
04 mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
01 mar 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
29 feb 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
28 feb 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
27 feb 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
26 feb 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
23 feb 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
22 feb 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
21 feb 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
20 feb 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
16 feb 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
15 feb 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
14 feb 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
13 feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
12 feb 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
09 feb 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
08 feb 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
07 feb 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
06 feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
05 feb 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
02 feb 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
01 feb 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
31 ene 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
30 ene 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
29 ene 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
26 ene 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
25 ene 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
24 ene 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
23 ene 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
22 ene 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
19 ene 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
18 ene 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
17 ene 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
16 ene 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
12 ene 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
11 ene 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
10 ene 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
09 ene 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
08 ene 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
05 ene 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
04 ene 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
03 ene 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
02 ene 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
29 dic 2023 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
28 dic 2023 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
27 dic 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
*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. |