Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | - | - | - | - | - | - |
01 may 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
30 abr 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
29 abr 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
26 abr 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
25 abr 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
24 abr 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
23 abr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
22 abr 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
19 abr 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
18 abr 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
17 abr 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
16 abr 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
15 abr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
12 abr 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
11 abr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
10 abr 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
09 abr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
08 abr 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
05 abr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
04 abr 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
03 abr 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
02 abr 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
01 abr 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
28 mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
27 mar 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
26 mar 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
25 mar 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
22 mar 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
21 mar 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
20 mar 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
19 mar 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
18 mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
15 mar 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
14 mar 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
13 mar 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
12 mar 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
11 mar 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
08 mar 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
07 mar 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
07 mar 2024 | 0.074 Dividendo | |||||
07 mar 2024 | 1.213 Ganancias de capital | |||||
06 mar 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 19.19 | - |
05 mar 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 19.11 | - |
04 mar 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 19.34 | - |
01 mar 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 19.32 | - |
29 feb 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 19.23 | - |
28 feb 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 19.17 | - |
27 feb 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 19.16 | - |
26 feb 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 19.13 | - |
23 feb 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 19.24 | - |
22 feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 19.19 | - |
21 feb 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 18.84 | - |
20 feb 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 18.78 | - |
16 feb 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 18.86 | - |
15 feb 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 18.98 | - |
14 feb 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 18.92 | - |
13 feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 18.74 | - |
12 feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.02 | - |
09 feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 19.12 | - |
08 feb 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 18.98 | - |
07 feb 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 18.90 | - |
06 feb 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 18.76 | - |
05 feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 18.70 | - |
02 feb 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 18.72 | - |
01 feb 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 18.67 | - |
31 ene 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 18.39 | - |
30 ene 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 18.72 | - |
29 ene 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 18.73 | - |
26 ene 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 18.57 | - |
25 ene 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 18.57 | - |
24 ene 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 18.43 | - |
23 ene 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 18.42 | - |
22 ene 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 18.36 | - |
19 ene 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 18.34 | - |
18 ene 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 18.16 | - |
17 ene 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 17.94 | - |
16 ene 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.04 | - |
12 ene 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 18.07 | - |
11 ene 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 18.00 | - |
10 ene 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 18.00 | - |
09 ene 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 17.93 | - |
08 ene 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.95 | - |
05 ene 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 17.67 | - |
04 ene 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 17.71 | - |
03 ene 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 17.76 | - |
02 ene 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 18.00 | - |
29 dic 2023 | 19.41 | 19.41 | 19.41 | 19.41 | 18.19 | - |
28 dic 2023 | 19.43 | 19.43 | 19.43 | 19.43 | 18.21 | - |
27 dic 2023 | 19.38 | 19.38 | 19.38 | 19.38 | 18.16 | - |
26 dic 2023 | 19.36 | 19.36 | 19.36 | 19.36 | 18.14 | - |
22 dic 2023 | 19.31 | 19.31 | 19.31 | 19.31 | 18.10 | - |
21 dic 2023 | 19.33 | 19.33 | 19.33 | 19.33 | 18.12 | - |
20 dic 2023 | 19.13 | 19.13 | 19.13 | 19.13 | 17.93 | - |
19 dic 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 18.18 | - |
18 dic 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 18.09 | - |
15 dic 2023 | 19.23 | 19.23 | 19.23 | 19.23 | 18.02 | - |
14 dic 2023 | 19.27 | 19.27 | 19.27 | 19.27 | 18.06 | - |
13 dic 2023 | 19.31 | 19.31 | 19.31 | 19.31 | 18.10 | - |
12 dic 2023 | 19.09 | 19.09 | 19.09 | 19.09 | 17.89 | - |
*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. |