Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 140 |
16 may 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
15 may 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
14 may 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
13 may 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
10 may 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
09 may 2024 | 18.26 | 18.34 | 18.26 | 18.34 | 18.34 | - |
08 may 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
07 may 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
06 may 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
03 may 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
02 may 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
30 abr 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
29 abr 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
26 abr 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
25 abr 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
24 abr 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
23 abr 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
22 abr 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
19 abr 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
18 abr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
17 abr 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
16 abr 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
15 abr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
12 abr 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
11 abr 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
10 abr 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
09 abr 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
08 abr 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
05 abr 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
04 abr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
03 abr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
02 abr 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
28 mar 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
27 mar 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
26 mar 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
25 mar 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
22 mar 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
21 mar 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
20 mar 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
19 mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
18 mar 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
15 mar 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
14 mar 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
14 mar 2024 | 0.735 Dividendo | |||||
13 mar 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 20.70 | - |
12 mar 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 20.67 | - |
11 mar 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.38 | - |
08 mar 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 20.59 | - |
07 mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.36 | - |
06 mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.26 | - |
05 mar 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 20.80 | - |
04 mar 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 20.96 | - |
01 mar 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 20.80 | - |
29 feb 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 20.72 | - |
28 feb 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 20.92 | - |
27 feb 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 20.69 | - |
26 feb 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.13 | - |
23 feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.25 | - |
22 feb 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.13 | - |
21 feb 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.07 | - |
20 feb 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.19 | - |
19 feb 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.11 | - |
16 feb 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.34 | - |
15 feb 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.49 | - |
14 feb 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.36 | - |
13 feb 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 20.72 | - |
12 feb 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 20.78 | - |
09 feb 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 20.99 | - |
08 feb 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.09 | - |
07 feb 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.03 | - |
06 feb 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 20.88 | - |
05 feb 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 20.90 | - |
02 feb 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.13 | - |
01 feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 20.57 | - |
31 ene 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 20.80 | - |
30 ene 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.15 | - |
29 ene 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 20.80 | - |
26 ene 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 20.57 | - |
25 ene 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 20.57 | - |
24 ene 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.49 | - |
23 ene 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.13 | - |
22 ene 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 20.53 | - |
19 ene 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.13 | - |
18 ene 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 20.45 | - |
17 ene 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 20.72 | - |
16 ene 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.03 | - |
15 ene 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 20.42 | - |
12 ene 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 20.42 | - |
11 ene 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 20.55 | - |
10 ene 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.30 | - |
09 ene 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 20.67 | - |
08 ene 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 20.45 | - |
05 ene 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.38 | - |
04 ene 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.14 | - |
03 ene 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 20.51 | - |
02 ene 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 20.94 | - |
29 dic 2023 | 21.44 | 21.70 | 21.44 | 21.50 | 20.76 | 140 |
28 dic 2023 | 21.52 | 21.52 | 21.52 | 21.52 | 20.78 | - |
27 dic 2023 | 21.34 | 21.34 | 21.34 | 21.34 | 20.61 | - |
*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. |