Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 mar 2024 | 17.10 | 17.32 | 16.93 | 17.30 | 17.30 | 35,163,400 |
15 mar 2024 | 16.89 | 17.14 | 16.89 | 17.05 | 17.05 | 93,099,200 |
14 mar 2024 | 17.15 | 17.17 | 16.83 | 17.01 | 17.01 | 37,237,700 |
13 mar 2024 | 17.27 | 17.43 | 17.13 | 17.19 | 17.19 | 32,339,800 |
12 mar 2024 | 17.30 | 17.34 | 17.17 | 17.20 | 17.20 | 38,700,600 |
11 mar 2024 | 17.22 | 17.44 | 17.22 | 17.33 | 17.33 | 29,541,600 |
08 mar 2024 | 17.06 | 17.32 | 16.98 | 17.20 | 17.20 | 30,808,700 |
07 mar 2024 | 17.19 | 17.30 | 17.01 | 17.05 | 17.05 | 27,325,100 |
06 mar 2024 | 17.10 | 17.22 | 17.02 | 17.18 | 17.18 | 35,356,700 |
05 mar 2024 | 17.03 | 17.36 | 17.00 | 17.17 | 17.17 | 43,337,900 |
04 mar 2024 | 16.87 | 16.99 | 16.71 | 16.80 | 16.80 | 32,690,500 |
01 mar 2024 | 16.87 | 17.05 | 16.81 | 16.98 | 16.98 | 27,543,000 |
29 feb 2024 | 17.02 | 17.12 | 16.91 | 16.93 | 16.93 | 46,155,200 |
28 feb 2024 | 16.82 | 17.04 | 16.81 | 16.96 | 16.96 | 33,531,100 |
27 feb 2024 | 16.61 | 16.85 | 16.54 | 16.83 | 16.83 | 28,350,800 |
26 feb 2024 | 16.80 | 16.83 | 16.52 | 16.60 | 16.60 | 26,815,900 |
23 feb 2024 | 16.63 | 16.86 | 16.54 | 16.80 | 16.80 | 32,270,900 |
22 feb 2024 | 16.77 | 16.77 | 16.42 | 16.59 | 16.59 | 59,974,500 |
21 feb 2024 | 16.92 | 17.01 | 16.84 | 17.00 | 17.00 | 22,650,700 |
20 feb 2024 | 16.88 | 17.13 | 16.87 | 16.91 | 16.91 | 29,103,900 |
16 feb 2024 | 16.95 | 17.07 | 16.76 | 16.97 | 16.97 | 28,827,800 |
15 feb 2024 | 16.94 | 17.22 | 16.94 | 17.09 | 17.09 | 25,926,700 |
14 feb 2024 | 16.97 | 17.09 | 16.84 | 16.91 | 16.91 | 26,468,100 |
13 feb 2024 | 17.02 | 17.20 | 16.75 | 16.90 | 16.90 | 29,734,600 |
12 feb 2024 | 16.84 | 17.06 | 16.76 | 17.02 | 17.02 | 31,151,200 |
09 feb 2024 | 16.79 | 16.88 | 16.57 | 16.84 | 16.84 | 44,427,100 |
08 feb 2024 | 17.30 | 17.30 | 16.74 | 16.82 | 16.82 | 66,974,900 |
07 feb 2024 | 17.60 | 17.62 | 17.30 | 17.33 | 17.33 | 33,871,800 |
06 feb 2024 | 17.66 | 17.77 | 17.55 | 17.61 | 17.61 | 25,734,200 |
05 feb 2024 | 17.71 | 17.87 | 17.58 | 17.73 | 17.73 | 31,496,900 |
02 feb 2024 | 17.93 | 17.98 | 17.76 | 17.83 | 17.83 | 33,245,400 |
01 feb 2024 | 18.09 | 18.16 | 17.82 | 18.04 | 18.04 | 71,660,400 |
31 ene 2024 | 17.51 | 17.82 | 17.50 | 17.69 | 17.69 | 52,968,100 |
30 ene 2024 | 17.25 | 17.59 | 17.18 | 17.53 | 17.53 | 54,946,400 |
29 ene 2024 | 17.22 | 17.28 | 17.05 | 17.25 | 17.25 | 38,264,800 |
26 ene 2024 | 17.15 | 17.38 | 17.12 | 17.29 | 17.29 | 38,567,300 |
25 ene 2024 | 16.77 | 17.19 | 16.69 | 17.18 | 17.18 | 54,457,900 |
24 ene 2024 | 16.56 | 17.04 | 16.46 | 16.68 | 16.68 | 79,217,000 |
23 ene 2024 | 17.04 | 17.25 | 16.98 | 17.19 | 17.19 | 59,713,000 |
22 ene 2024 | 16.72 | 16.90 | 16.64 | 16.80 | 16.80 | 44,093,400 |
19 ene 2024 | 16.66 | 16.78 | 16.40 | 16.67 | 16.67 | 52,543,800 |
18 ene 2024 | 16.29 | 16.42 | 16.19 | 16.40 | 16.40 | 35,127,800 |
17 ene 2024 | 16.38 | 16.63 | 16.35 | 16.41 | 16.41 | 39,261,000 |
16 ene 2024 | 16.42 | 16.60 | 16.34 | 16.44 | 16.44 | 39,033,400 |
12 ene 2024 | 16.34 | 16.62 | 16.33 | 16.48 | 16.48 | 32,656,700 |
11 ene 2024 | 16.80 | 16.80 | 16.15 | 16.23 | 16.23 | 59,137,500 |
10 ene 2024 | 16.90 | 16.90 | 16.76 | 16.87 | 16.87 | 26,893,800 |
09 ene 2024 | 16.97 | 16.98 | 16.83 | 16.95 | 16.95 | 30,338,400 |
09 ene 2024 | 0.278 Dividendo | |||||
08 ene 2024 | 17.45 | 17.49 | 17.24 | 17.32 | 17.04 | 41,215,100 |
05 ene 2024 | 17.16 | 17.52 | 17.10 | 17.47 | 17.19 | 33,288,500 |
04 ene 2024 | 17.26 | 17.30 | 17.15 | 17.15 | 16.87 | 35,703,700 |
03 ene 2024 | 17.32 | 17.38 | 17.22 | 17.23 | 16.95 | 33,612,400 |
02 ene 2024 | 16.84 | 17.38 | 16.83 | 17.25 | 16.97 | 47,624,300 |
29 dic 2023 | 16.63 | 16.83 | 16.61 | 16.78 | 16.51 | 33,271,100 |
28 dic 2023 | 16.54 | 16.87 | 16.53 | 16.74 | 16.47 | 32,112,900 |
27 dic 2023 | 16.49 | 16.62 | 16.45 | 16.58 | 16.31 | 27,728,700 |
26 dic 2023 | 16.50 | 16.61 | 16.44 | 16.57 | 16.30 | 22,750,400 |
22 dic 2023 | 16.50 | 16.73 | 16.50 | 16.55 | 16.28 | 26,736,000 |
21 dic 2023 | 16.47 | 16.51 | 16.35 | 16.49 | 16.23 | 36,327,900 |
20 dic 2023 | 16.57 | 16.61 | 16.40 | 16.40 | 16.14 | 33,476,300 |
19 dic 2023 | 16.43 | 16.62 | 16.41 | 16.61 | 16.34 | 28,077,400 |
18 dic 2023 | 16.60 | 16.75 | 16.41 | 16.46 | 16.20 | 34,621,800 |
15 dic 2023 | 16.52 | 16.66 | 16.45 | 16.52 | 16.25 | 65,897,600 |
14 dic 2023 | 16.51 | 16.81 | 16.51 | 16.65 | 16.38 | 54,485,000 |
13 dic 2023 | 16.33 | 16.50 | 16.10 | 16.45 | 16.19 | 53,889,700 |
12 dic 2023 | 16.56 | 16.58 | 16.34 | 16.41 | 16.15 | 41,348,800 |
11 dic 2023 | 16.91 | 16.94 | 16.53 | 16.62 | 16.35 | 43,835,000 |
08 dic 2023 | 17.09 | 17.11 | 16.81 | 16.92 | 16.65 | 42,067,400 |
07 dic 2023 | 17.02 | 17.13 | 16.90 | 17.09 | 16.82 | 31,309,100 |
06 dic 2023 | 17.17 | 17.28 | 16.86 | 16.94 | 16.67 | 45,867,500 |
05 dic 2023 | 16.98 | 17.34 | 16.96 | 17.22 | 16.94 | 72,091,000 |
04 dic 2023 | 16.60 | 16.77 | 16.55 | 16.66 | 16.39 | 40,542,500 |
01 dic 2023 | 16.60 | 16.77 | 16.52 | 16.76 | 16.49 | 35,397,100 |
30 nov 2023 | 16.29 | 16.60 | 16.29 | 16.57 | 16.30 | 50,630,000 |
29 nov 2023 | 16.19 | 16.33 | 16.15 | 16.30 | 16.04 | 26,623,500 |
28 nov 2023 | 16.17 | 16.20 | 16.03 | 16.18 | 15.92 | 24,258,400 |
27 nov 2023 | 16.19 | 16.27 | 16.09 | 16.21 | 15.95 | 29,976,200 |
24 nov 2023 | 16.21 | 16.32 | 16.20 | 16.21 | 15.95 | 12,431,000 |
22 nov 2023 | 16.25 | 16.28 | 16.10 | 16.17 | 15.91 | 21,301,600 |
21 nov 2023 | 16.07 | 16.25 | 16.02 | 16.19 | 15.93 | 25,680,000 |
20 nov 2023 | 15.90 | 16.17 | 15.85 | 16.10 | 15.84 | 30,868,000 |
17 nov 2023 | 15.91 | 15.96 | 15.84 | 15.90 | 15.64 | 27,162,600 |
16 nov 2023 | 15.88 | 15.93 | 15.75 | 15.88 | 15.63 | 26,214,200 |
15 nov 2023 | 15.65 | 15.80 | 15.64 | 15.76 | 15.51 | 25,233,500 |
14 nov 2023 | 15.70 | 15.75 | 15.52 | 15.63 | 15.38 | 31,504,200 |
13 nov 2023 | 15.61 | 15.74 | 15.51 | 15.58 | 15.33 | 23,876,000 |
10 nov 2023 | 15.68 | 15.74 | 15.46 | 15.64 | 15.39 | 23,755,800 |
09 nov 2023 | 15.68 | 15.75 | 15.55 | 15.63 | 15.38 | 26,080,800 |
08 nov 2023 | 15.84 | 15.84 | 15.58 | 15.65 | 15.40 | 28,224,500 |
07 nov 2023 | 15.71 | 15.96 | 15.71 | 15.84 | 15.59 | 26,425,500 |
06 nov 2023 | 15.83 | 15.90 | 15.64 | 15.75 | 15.50 | 32,805,500 |
03 nov 2023 | 15.90 | 16.04 | 15.83 | 15.88 | 15.63 | 42,801,200 |
02 nov 2023 | 15.62 | 15.78 | 15.56 | 15.73 | 15.48 | 35,788,800 |
01 nov 2023 | 15.49 | 15.70 | 15.43 | 15.58 | 15.33 | 41,502,800 |
31 oct 2023 | 15.28 | 15.44 | 15.25 | 15.40 | 15.15 | 33,688,400 |
30 oct 2023 | 14.95 | 15.38 | 14.91 | 15.26 | 15.02 | 41,832,200 |
27 oct 2023 | 15.10 | 15.18 | 14.74 | 14.82 | 14.58 | 35,849,200 |
26 oct 2023 | 15.17 | 15.29 | 14.98 | 15.12 | 14.88 | 41,165,100 |
25 oct 2023 | 15.50 | 15.59 | 15.07 | 15.19 | 14.95 | 42,605,800 |
*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. |