Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
01 may 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
30 abr 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
29 abr 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
26 abr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
25 abr 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
24 abr 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
23 abr 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
22 abr 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
19 abr 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
18 abr 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
17 abr 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
16 abr 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
15 abr 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
12 abr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
11 abr 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
10 abr 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
09 abr 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
08 abr 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
05 abr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
04 abr 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
03 abr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
02 abr 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
01 abr 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
28 mar 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
27 mar 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
26 mar 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
25 mar 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
22 mar 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
21 mar 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
20 mar 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
19 mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
18 mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
15 mar 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
14 mar 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
13 mar 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
12 mar 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
11 mar 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
08 mar 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
07 mar 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
06 mar 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
05 mar 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
04 mar 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
01 mar 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
29 feb 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
28 feb 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
27 feb 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
26 feb 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
23 feb 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
22 feb 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
21 feb 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
20 feb 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
16 feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
15 feb 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
14 feb 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
13 feb 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
12 feb 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
09 feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
08 feb 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
07 feb 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
06 feb 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
05 feb 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
02 feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
01 feb 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
31 ene 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
30 ene 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
29 ene 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
26 ene 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
25 ene 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
24 ene 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
23 ene 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
22 ene 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
19 ene 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
18 ene 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
17 ene 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
16 ene 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
12 ene 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
11 ene 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
10 ene 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
09 ene 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
08 ene 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
05 ene 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
04 ene 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
03 ene 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
02 ene 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
29 dic 2023 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
28 dic 2023 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
27 dic 2023 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
26 dic 2023 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
22 dic 2023 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
21 dic 2023 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
21 dic 2023 | 0.008 Dividendo | |||||
20 dic 2023 | 18.36 | 18.36 | 18.36 | 18.36 | 18.35 | - |
19 dic 2023 | 18.63 | 18.63 | 18.63 | 18.63 | 18.62 | - |
18 dic 2023 | 18.47 | 18.47 | 18.47 | 18.47 | 18.46 | - |
15 dic 2023 | 18.43 | 18.43 | 18.43 | 18.43 | 18.42 | - |
14 dic 2023 | 18.61 | 18.61 | 18.61 | 18.61 | 18.60 | - |
13 dic 2023 | 18.43 | 18.43 | 18.43 | 18.43 | 18.42 | - |
12 dic 2023 | 18.18 | 18.18 | 18.18 | 18.18 | 18.17 | - |
*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. |