Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
25 abr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
24 abr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
23 abr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
22 abr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
19 abr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 100,695 |
18 abr 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
17 abr 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
16 abr 2024 | 19.00 | 19.00 | 18.88 | 18.88 | 18.88 | 635 |
15 abr 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 125 |
12 abr 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
11 abr 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
10 abr 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
09 abr 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
08 abr 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
05 abr 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
04 abr 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
03 abr 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
02 abr 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
01 abr 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
28 mar 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
27 mar 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
26 mar 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
25 mar 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 260 |
22 mar 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 100 |
21 mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 2,835 |
20 mar 2024 | 19.84 | 19.84 | 19.34 | 19.59 | 19.59 | 123,410 |
19 mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
18 mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
15 mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
14 mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
13 mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
12 mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
11 mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
08 mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
07 mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
06 mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
05 mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
04 mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
01 mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
29 feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 141 |
28 feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
27 feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
26 feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 101,265 |
23 feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
22 feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
21 feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
20 feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
16 feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
15 feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
14 feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 266 |
13 feb 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
12 feb 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
09 feb 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
08 feb 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
07 feb 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
06 feb 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 209 |
05 feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
02 feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
01 feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
31 ene 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
30 ene 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 1,487 |
29 ene 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
26 ene 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
25 ene 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
24 ene 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
23 ene 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
22 ene 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 112,132 |
19 ene 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
18 ene 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
17 ene 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 1,720 |
16 ene 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
12 ene 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
11 ene 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
10 ene 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
09 ene 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
08 ene 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
05 ene 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
04 ene 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
03 ene 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
02 ene 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
29 dic 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
28 dic 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
27 dic 2023 | 18.07 | 18.07 | 17.73 | 17.73 | 17.73 | 230 |
26 dic 2023 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
22 dic 2023 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 236 |
21 dic 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
20 dic 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
19 dic 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
18 dic 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
15 dic 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
14 dic 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
13 dic 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
12 dic 2023 | 16.50 | 16.50 | 16.33 | 16.45 | 16.45 | 15,000 |
11 dic 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
08 dic 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
07 dic 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
06 dic 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
05 dic 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
04 dic 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
*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. |