Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
29 abr 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
26 abr 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
25 abr 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
24 abr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
23 abr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
22 abr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
19 abr 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
18 abr 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
17 abr 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
16 abr 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
15 abr 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
12 abr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
11 abr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
10 abr 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
09 abr 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
08 abr 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
05 abr 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
04 abr 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
03 abr 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
02 abr 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
01 abr 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
28 mar 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
27 mar 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
26 mar 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
25 mar 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
22 mar 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
21 mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
20 mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
19 mar 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
18 mar 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
15 mar 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
14 mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
13 mar 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
12 mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
11 mar 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
08 mar 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
07 mar 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
06 mar 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
05 mar 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
04 mar 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
01 mar 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
29 feb 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
28 feb 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
27 feb 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
26 feb 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
23 feb 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
22 feb 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
21 feb 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
20 feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
16 feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
15 feb 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
14 feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
13 feb 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
12 feb 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
09 feb 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
08 feb 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
07 feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
06 feb 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
05 feb 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
02 feb 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
01 feb 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
31 ene 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
30 ene 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
29 ene 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
26 ene 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
25 ene 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
24 ene 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
23 ene 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
22 ene 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
19 ene 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
18 ene 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
17 ene 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
16 ene 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
12 ene 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
11 ene 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
10 ene 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
09 ene 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
08 ene 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
05 ene 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
04 ene 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
03 ene 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
02 ene 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
29 dic 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
28 dic 2023 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
27 dic 2023 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
26 dic 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
26 dic 2023 | 0.077 Dividendo | |||||
22 dic 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.42 | - |
21 dic 2023 | 16.44 | 16.44 | 16.44 | 16.44 | 16.36 | - |
20 dic 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.17 | - |
19 dic 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.42 | - |
18 dic 2023 | 16.43 | 16.43 | 16.43 | 16.43 | 16.35 | - |
15 dic 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.27 | - |
14 dic 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 16.28 | - |
13 dic 2023 | 16.28 | 16.28 | 16.28 | 16.28 | 16.20 | - |
12 dic 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 16.01 | - |
11 dic 2023 | 16.03 | 16.03 | 16.03 | 16.03 | 15.96 | - |
08 dic 2023 | 15.96 | 15.96 | 15.96 | 15.96 | 15.89 | - |
07 dic 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.83 | - |
*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. |