Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
26 mar 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
25 mar 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
22 mar 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
21 mar 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
20 mar 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
19 mar 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
18 mar 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
15 mar 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
14 mar 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
13 mar 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
12 mar 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
11 mar 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
08 mar 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
07 mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
06 mar 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
05 mar 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
04 mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
01 mar 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
29 feb 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
28 feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
27 feb 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
26 feb 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
23 feb 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
22 feb 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
21 feb 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
20 feb 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
16 feb 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
15 feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
14 feb 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
13 feb 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
12 feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
09 feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
08 feb 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
07 feb 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
06 feb 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
05 feb 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
02 feb 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
01 feb 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
31 ene 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
30 ene 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
29 ene 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
26 ene 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
25 ene 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
24 ene 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
23 ene 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
22 ene 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
19 ene 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
18 ene 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
17 ene 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
16 ene 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
12 ene 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
11 ene 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
10 ene 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
09 ene 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
08 ene 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
05 ene 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
04 ene 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
03 ene 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
02 ene 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
29 dic 2023 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
28 dic 2023 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
27 dic 2023 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
26 dic 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
22 dic 2023 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
21 dic 2023 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
20 dic 2023 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
19 dic 2023 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
18 dic 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
15 dic 2023 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
14 dic 2023 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
14 dic 2023 | 0.008 Dividendo | |||||
13 dic 2023 | 19.27 | 19.27 | 19.27 | 19.27 | 19.26 | - |
12 dic 2023 | 18.92 | 18.92 | 18.92 | 18.92 | 18.91 | - |
11 dic 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.99 | - |
08 dic 2023 | 18.92 | 18.92 | 18.92 | 18.92 | 18.91 | - |
07 dic 2023 | 18.84 | 18.84 | 18.84 | 18.84 | 18.83 | - |
06 dic 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 18.73 | - |
05 dic 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 18.73 | - |
04 dic 2023 | 18.78 | 18.78 | 18.78 | 18.78 | 18.77 | - |
01 dic 2023 | 18.84 | 18.84 | 18.84 | 18.84 | 18.83 | - |
30 nov 2023 | 18.78 | 18.78 | 18.78 | 18.78 | 18.77 | - |
29 nov 2023 | 18.58 | 18.58 | 18.58 | 18.58 | 18.57 | - |
28 nov 2023 | 18.52 | 18.52 | 18.52 | 18.52 | 18.51 | - |
27 nov 2023 | 18.42 | 18.42 | 18.42 | 18.42 | 18.41 | - |
24 nov 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 18.44 | - |
22 nov 2023 | 18.51 | 18.51 | 18.51 | 18.51 | 18.50 | - |
21 nov 2023 | 18.53 | 18.53 | 18.53 | 18.53 | 18.52 | - |
20 nov 2023 | 18.56 | 18.56 | 18.56 | 18.56 | 18.55 | - |
17 nov 2023 | 18.44 | 18.44 | 18.44 | 18.44 | 18.43 | - |
16 nov 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 18.34 | - |
15 nov 2023 | 18.18 | 18.18 | 18.18 | 18.18 | 18.17 | - |
14 nov 2023 | 18.07 | 18.07 | 18.07 | 18.07 | 18.06 | - |
13 nov 2023 | 17.91 | 17.91 | 17.91 | 17.91 | 17.90 | - |
10 nov 2023 | 17.94 | 17.94 | 17.94 | 17.94 | 17.93 | - |
09 nov 2023 | 17.72 | 17.72 | 17.72 | 17.72 | 17.71 | - |
08 nov 2023 | 17.81 | 17.81 | 17.81 | 17.81 | 17.80 | - |
07 nov 2023 | 17.76 | 17.76 | 17.76 | 17.76 | 17.75 | - |
06 nov 2023 | 17.66 | 17.66 | 17.66 | 17.66 | 17.65 | - |
*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. |