Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
29 abr 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
26 abr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
25 abr 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
24 abr 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
23 abr 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
22 abr 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
19 abr 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
18 abr 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
17 abr 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
16 abr 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
15 abr 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
12 abr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
11 abr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
10 abr 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
09 abr 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
08 abr 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
05 abr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
04 abr 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
03 abr 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
02 abr 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
01 abr 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
28 mar 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
27 mar 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
26 mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
25 mar 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
22 mar 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
21 mar 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
20 mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
19 mar 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
18 mar 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
15 mar 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
14 mar 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
13 mar 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
12 mar 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
11 mar 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
08 mar 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
07 mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
06 mar 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
05 mar 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
04 mar 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
01 mar 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
29 feb 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
28 feb 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
27 feb 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
26 feb 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
23 feb 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
22 feb 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
21 feb 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
20 feb 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
16 feb 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
15 feb 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
14 feb 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
13 feb 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
12 feb 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
09 feb 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
08 feb 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
07 feb 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
06 feb 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
05 feb 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
02 feb 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
01 feb 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
31 ene 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
30 ene 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
29 ene 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
26 ene 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
25 ene 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
24 ene 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
23 ene 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
22 ene 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
19 ene 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
18 ene 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
17 ene 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
16 ene 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
12 ene 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
11 ene 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
10 ene 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
09 ene 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
08 ene 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
05 ene 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
04 ene 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
03 ene 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
02 ene 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
29 dic 2023 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
28 dic 2023 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
27 dic 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
26 dic 2023 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
26 dic 2023 | 0.216 Dividendo | |||||
22 dic 2023 | 20.88 | 20.88 | 20.88 | 20.88 | 20.66 | - |
21 dic 2023 | 20.81 | 20.81 | 20.81 | 20.81 | 20.59 | - |
20 dic 2023 | 20.56 | 20.56 | 20.56 | 20.56 | 20.35 | - |
19 dic 2023 | 20.89 | 20.89 | 20.89 | 20.89 | 20.67 | - |
18 dic 2023 | 20.79 | 20.79 | 20.79 | 20.79 | 20.57 | - |
15 dic 2023 | 20.69 | 20.69 | 20.69 | 20.69 | 20.48 | - |
14 dic 2023 | 20.70 | 20.70 | 20.70 | 20.70 | 20.49 | - |
13 dic 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.39 | - |
12 dic 2023 | 20.36 | 20.36 | 20.36 | 20.36 | 20.15 | - |
11 dic 2023 | 20.28 | 20.28 | 20.28 | 20.28 | 20.07 | - |
08 dic 2023 | 20.19 | 20.19 | 20.19 | 20.19 | 19.98 | - |
07 dic 2023 | 20.11 | 20.11 | 20.11 | 20.11 | 19.90 | - |
*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. |