Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 may 2024 | - | - | - | - | - | - |
24 may 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
23 may 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
22 may 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
21 may 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
20 may 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
17 may 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
16 may 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
15 may 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
14 may 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
13 may 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
10 may 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
09 may 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
08 may 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
07 may 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
06 may 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
03 may 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
02 may 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
01 may 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
30 abr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
29 abr 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
26 abr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
25 abr 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
24 abr 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
23 abr 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
22 abr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
19 abr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
18 abr 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
17 abr 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
16 abr 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
15 abr 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
12 abr 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
11 abr 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
10 abr 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
09 abr 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
08 abr 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
05 abr 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
04 abr 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
03 abr 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
02 abr 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
01 abr 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
28 mar 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
27 mar 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
26 mar 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
25 mar 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
22 mar 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
21 mar 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
20 mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
19 mar 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
18 mar 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
15 mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
14 mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
13 mar 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
12 mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
11 mar 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
08 mar 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
07 mar 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
06 mar 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
05 mar 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
04 mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
01 mar 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
29 feb 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
28 feb 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
27 feb 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
26 feb 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
23 feb 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
22 feb 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
21 feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
20 feb 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
16 feb 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
15 feb 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
14 feb 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
13 feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
12 feb 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
09 feb 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
08 feb 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
07 feb 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
06 feb 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
05 feb 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
02 feb 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
01 feb 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
31 ene 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
30 ene 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
29 ene 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
26 ene 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
25 ene 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
24 ene 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
23 ene 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
22 ene 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
19 ene 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
18 ene 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
17 ene 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
16 ene 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
12 ene 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
11 ene 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
10 ene 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
09 ene 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
08 ene 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
05 ene 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
04 ene 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
*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. |