Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 53 |
06 may 2024 | 18.01 | 18.15 | 18.01 | 18.12 | 18.12 | - |
03 may 2024 | 17.77 | 18.12 | 17.77 | 18.01 | 18.01 | - |
02 may 2024 | 17.67 | 17.84 | 17.67 | 17.84 | 17.84 | - |
30 abr 2024 | 17.93 | 17.93 | 17.67 | 17.67 | 17.67 | - |
29 abr 2024 | 17.80 | 17.94 | 17.80 | 17.94 | 17.94 | - |
26 abr 2024 | 17.39 | 17.98 | 17.39 | 17.94 | 17.94 | - |
25 abr 2024 | 18.84 | 18.84 | 17.67 | 17.67 | 17.67 | 53 |
24 abr 2024 | 18.69 | 18.80 | 18.69 | 18.80 | 18.80 | - |
23 abr 2024 | 18.79 | 18.88 | 18.79 | 18.88 | 18.88 | 150 |
22 abr 2024 | 18.56 | 18.73 | 18.56 | 18.73 | 18.73 | - |
19 abr 2024 | 18.46 | 18.53 | 18.46 | 18.53 | 18.53 | - |
18 abr 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
17 abr 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
16 abr 2024 | 18.99 | 18.99 | 18.88 | 18.88 | 18.88 | - |
15 abr 2024 | 19.22 | 19.31 | 19.22 | 19.31 | 19.31 | - |
12 abr 2024 | 19.22 | 19.48 | 19.22 | 19.40 | 19.40 | - |
11 abr 2024 | 19.29 | 19.40 | 19.29 | 19.40 | 19.40 | - |
10 abr 2024 | 19.37 | 19.65 | 19.37 | 19.38 | 19.38 | - |
09 abr 2024 | 19.43 | 19.55 | 19.43 | 19.55 | 19.55 | - |
08 abr 2024 | 19.28 | 19.37 | 19.28 | 19.37 | 19.37 | - |
05 abr 2024 | 19.41 | 19.61 | 19.38 | 19.61 | 19.61 | 100 |
04 abr 2024 | 19.51 | 19.68 | 19.51 | 19.62 | 19.62 | - |
03 abr 2024 | 19.40 | 19.55 | 19.39 | 19.54 | 19.54 | - |
02 abr 2024 | 19.63 | 19.63 | 19.51 | 19.51 | 19.51 | - |
28 mar 2024 | 19.58 | 19.67 | 19.58 | 19.67 | 19.67 | - |
27 mar 2024 | 19.30 | 19.45 | 19.30 | 19.43 | 19.43 | - |
26 mar 2024 | 19.11 | 19.29 | 18.97 | 19.29 | 19.29 | - |
25 mar 2024 | 19.21 | 19.21 | 19.10 | 19.10 | 19.10 | - |
22 mar 2024 | 19.25 | 19.30 | 19.25 | 19.30 | 19.30 | - |
21 mar 2024 | 19.48 | 19.48 | 19.36 | 19.41 | 19.41 | - |
20 mar 2024 | 19.67 | 19.69 | 19.61 | 19.66 | 19.66 | - |
19 mar 2024 | 19.67 | 19.67 | 19.53 | 19.56 | 19.56 | - |
18 mar 2024 | 20.18 | 20.18 | 20.00 | 20.00 | 20.00 | - |
15 mar 2024 | 20.66 | 20.66 | 20.62 | 20.62 | 20.62 | - |
14 mar 2024 | 21.16 | 21.16 | 20.74 | 20.74 | 20.74 | - |
14 mar 2024 | 0.735 Dividendo | |||||
13 mar 2024 | 21.48 | 21.62 | 21.46 | 21.62 | 20.89 | - |
12 mar 2024 | 21.44 | 21.44 | 21.40 | 21.40 | 20.67 | - |
11 mar 2024 | 21.14 | 21.28 | 21.08 | 21.24 | 20.52 | - |
08 mar 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 20.63 | - |
07 mar 2024 | 21.12 | 21.44 | 21.12 | 21.44 | 20.71 | - |
06 mar 2024 | 21.02 | 21.20 | 21.02 | 21.20 | 20.48 | - |
05 mar 2024 | 21.58 | 21.58 | 21.28 | 21.28 | 20.56 | - |
04 mar 2024 | 21.74 | 21.74 | 21.66 | 21.66 | 20.92 | - |
01 mar 2024 | 21.60 | 21.66 | 21.56 | 21.66 | 20.92 | - |
29 feb 2024 | 21.48 | 21.60 | 21.48 | 21.60 | 20.87 | - |
28 feb 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 20.94 | - |
27 feb 2024 | 21.46 | 21.50 | 21.46 | 21.48 | 20.75 | - |
26 feb 2024 | 21.92 | 21.92 | 21.78 | 21.78 | 21.04 | - |
23 feb 2024 | 22.04 | 22.06 | 22.04 | 22.06 | 21.31 | - |
22 feb 2024 | 21.92 | 21.98 | 21.92 | 21.98 | 21.23 | - |
21 feb 2024 | 21.86 | 21.88 | 21.56 | 21.56 | 20.83 | - |
20 feb 2024 | 21.96 | 21.96 | 21.66 | 21.66 | 20.92 | - |
19 feb 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.16 | - |
16 feb 2024 | 21.88 | 22.04 | 21.88 | 22.04 | 21.29 | - |
15 feb 2024 | 21.08 | 22.12 | 21.08 | 22.06 | 21.31 | - |
14 feb 2024 | 21.12 | 21.20 | 21.12 | 21.20 | 20.48 | - |
13 feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 20.77 | - |
12 feb 2024 | 21.56 | 21.56 | 21.54 | 21.54 | 20.81 | - |
09 feb 2024 | 21.78 | 21.78 | 21.56 | 21.58 | 20.85 | - |
08 feb 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 20.89 | - |
07 feb 2024 | 21.82 | 21.82 | 21.60 | 21.60 | 20.87 | - |
06 feb 2024 | 21.64 | 21.74 | 21.62 | 21.74 | 21.00 | - |
05 feb 2024 | 21.70 | 21.70 | 21.48 | 21.48 | 20.75 | - |
02 feb 2024 | 21.90 | 22.26 | 21.70 | 21.70 | 20.96 | - |
01 feb 2024 | 21.34 | 22.14 | 21.34 | 22.04 | 21.29 | - |
31 ene 2024 | 21.58 | 21.66 | 21.58 | 21.60 | 20.87 | - |
30 ene 2024 | 21.68 | 22.12 | 21.68 | 22.12 | 21.37 | - |
29 ene 2024 | 21.36 | 21.52 | 21.36 | 21.46 | 20.73 | - |
26 ene 2024 | 21.32 | 21.66 | 21.32 | 21.66 | 20.92 | - |
25 ene 2024 | 21.32 | 21.32 | 21.20 | 21.20 | 20.48 | - |
24 ene 2024 | 21.26 | 21.38 | 21.20 | 21.38 | 20.65 | - |
23 ene 2024 | 20.88 | 21.16 | 20.82 | 21.16 | 20.44 | - |
22 ene 2024 | 21.30 | 21.30 | 20.46 | 20.48 | 19.78 | 30 |
19 ene 2024 | 21.60 | 21.64 | 21.40 | 21.40 | 20.67 | - |
18 ene 2024 | 21.22 | 21.24 | 21.22 | 21.24 | 20.52 | - |
17 ene 2024 | 21.56 | 21.56 | 21.18 | 21.18 | 20.46 | 45 |
16 ene 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.14 | - |
15 ene 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 21.29 | - |
12 ene 2024 | 21.24 | 21.56 | 21.24 | 21.56 | 20.83 | - |
11 ene 2024 | 21.36 | 21.36 | 21.22 | 21.22 | 20.50 | - |
10 ene 2024 | 21.10 | 21.26 | 21.10 | 21.26 | 20.54 | - |
09 ene 2024 | 21.48 | 21.48 | 21.28 | 21.28 | 20.56 | - |
08 ene 2024 | 21.28 | 21.28 | 21.10 | 21.28 | 20.56 | - |
05 ene 2024 | 21.18 | 21.18 | 21.12 | 21.18 | 20.46 | - |
04 ene 2024 | 20.94 | 21.20 | 20.94 | 21.18 | 20.46 | - |
03 ene 2024 | 21.32 | 21.32 | 20.98 | 20.98 | 20.27 | - |
02 ene 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 20.63 | - |
29 dic 2023 | 21.52 | 21.54 | 21.52 | 21.54 | 20.81 | - |
28 dic 2023 | 21.60 | 21.60 | 21.42 | 21.54 | 20.81 | - |
27 dic 2023 | 21.42 | 21.74 | 21.42 | 21.62 | 20.89 | - |
22 dic 2023 | 21.12 | 21.44 | 21.12 | 21.36 | 20.63 | - |
21 dic 2023 | 21.18 | 21.22 | 21.18 | 21.22 | 20.50 | - |
20 dic 2023 | 21.36 | 21.36 | 21.18 | 21.22 | 20.50 | - |
19 dic 2023 | 21.10 | 21.44 | 21.10 | 21.26 | 20.54 | - |
18 dic 2023 | 20.82 | 21.02 | 20.82 | 21.02 | 20.31 | - |
15 dic 2023 | 20.54 | 21.08 | 20.54 | 20.88 | 20.17 | - |
14 dic 2023 | 20.16 | 20.74 | 20.16 | 20.74 | 20.03 | - |
13 dic 2023 | 20.24 | 20.36 | 20.24 | 20.24 | 19.55 | - |
*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. |