Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
01 may 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
30 abr 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
29 abr 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
26 abr 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
25 abr 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
24 abr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
23 abr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
22 abr 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
19 abr 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
18 abr 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
17 abr 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
16 abr 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
15 abr 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
12 abr 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
11 abr 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
10 abr 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
09 abr 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
08 abr 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
05 abr 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
04 abr 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
03 abr 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
02 abr 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
01 abr 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
28 mar 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
27 mar 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
26 mar 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
25 mar 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
22 mar 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
21 mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
20 mar 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
19 mar 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
18 mar 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
15 mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
14 mar 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
13 mar 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
12 mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
11 mar 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
08 mar 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
07 mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
06 mar 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
05 mar 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
04 mar 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
01 mar 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
29 feb 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
28 feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
27 feb 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
26 feb 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
23 feb 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
22 feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
21 feb 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
20 feb 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
16 feb 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
15 feb 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
14 feb 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
13 feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
12 feb 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
09 feb 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
08 feb 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
07 feb 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
06 feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
05 feb 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
02 feb 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
01 feb 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
31 ene 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
30 ene 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
29 ene 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
26 ene 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
25 ene 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
24 ene 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
23 ene 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
22 ene 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
19 ene 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
18 ene 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
17 ene 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
16 ene 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
12 ene 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
11 ene 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
10 ene 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
09 ene 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
08 ene 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
05 ene 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
04 ene 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
03 ene 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
02 ene 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
29 dic 2023 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
28 dic 2023 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
27 dic 2023 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
26 dic 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
22 dic 2023 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
21 dic 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
20 dic 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
19 dic 2023 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
18 dic 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
15 dic 2023 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
14 dic 2023 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
13 dic 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
12 dic 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
11 dic 2023 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
*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. |