Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 17.50 | 17.97 | 17.63 | 17.81 | 17.81 | 7,338 |
28 jun 2024 | 17.75 | 17.82 | 17.48 | 17.63 | 17.63 | 36,724 |
27 jun 2024 | 18.60 | 18.55 | 17.82 | 18.24 | 18.24 | 54,871 |
27 jun 2024 | 0.405 Dividendo | |||||
26 jun 2024 | 19.20 | 19.23 | 18.90 | 19.10 | 18.69 | 5,134 |
25 jun 2024 | 19.10 | 19.17 | 19.02 | 19.10 | 18.70 | 514,288 |
24 jun 2024 | 19.14 | 19.13 | 18.25 | 19.07 | 18.66 | 4,124 |
21 jun 2024 | 19.00 | 19.14 | 18.90 | 18.97 | 18.57 | 106,517 |
20 jun 2024 | 18.90 | 19.09 | 18.79 | 19.01 | 18.61 | 48,147 |
19 jun 2024 | 18.75 | 18.87 | 18.69 | 18.86 | 18.46 | 7,709 |
18 jun 2024 | 18.30 | 18.80 | 18.43 | 18.64 | 18.24 | 34,308 |
17 jun 2024 | 18.64 | 18.69 | 18.36 | 18.44 | 18.05 | 78,818 |
14 jun 2024 | 18.38 | 18.63 | 18.32 | 18.47 | 18.08 | 297,226 |
13 jun 2024 | 18.38 | 18.44 | 18.13 | 18.35 | 17.96 | 501,784 |
12 jun 2024 | 18.20 | 18.61 | 18.30 | 18.42 | 18.02 | 1,082,870 |
11 jun 2024 | 18.55 | 18.61 | 18.09 | 18.25 | 17.87 | 94,880 |
10 jun 2024 | 18.44 | 18.50 | 18.30 | 18.49 | 18.10 | 132,598 |
07 jun 2024 | 18.60 | 18.96 | 18.13 | 18.42 | 18.03 | 5,619 |
06 jun 2024 | 18.45 | 18.77 | 18.58 | 18.74 | 18.34 | 811,182 |
05 jun 2024 | 18.80 | 18.85 | 18.49 | 18.49 | 18.09 | 15,601 |
04 jun 2024 | 18.60 | 18.81 | 18.50 | 18.73 | 18.33 | 20,798 |
03 jun 2024 | 18.40 | 18.59 | 18.28 | 18.52 | 18.13 | 98,954 |
31 may 2024 | 17.90 | 18.30 | 17.89 | 18.05 | 17.67 | 1,008,826 |
30 may 2024 | 18.00 | 18.24 | 17.95 | 18.16 | 17.77 | 80,223 |
29 may 2024 | 18.40 | 18.29 | 18.02 | 18.02 | 17.64 | 3,011 |
28 may 2024 | 18.44 | 18.52 | 17.53 | 18.32 | 17.93 | 740,411 |
24 may 2024 | 18.14 | 18.20 | 18.00 | 18.20 | 17.81 | 117,291 |
23 may 2024 | 18.45 | 18.51 | 18.19 | 18.24 | 17.85 | 13,571 |
22 may 2024 | 18.44 | 18.56 | 18.08 | 18.54 | 18.15 | 189,223 |
21 may 2024 | 18.39 | 18.34 | 18.06 | 18.26 | 17.87 | 18,084 |
20 may 2024 | 18.34 | 18.39 | 18.18 | 18.38 | 17.99 | 12,820 |
17 may 2024 | 18.10 | 18.25 | 18.11 | 18.19 | 17.81 | 1,767,814 |
16 may 2024 | 18.10 | 18.33 | 18.09 | 18.31 | 17.92 | 37,258 |
15 may 2024 | 17.90 | 18.20 | 17.93 | 18.16 | 17.77 | 419,032 |
14 may 2024 | 18.03 | 18.03 | 17.88 | 17.95 | 17.57 | 5,276 |
13 may 2024 | 17.80 | 18.66 | 17.80 | 17.92 | 17.54 | 435,438 |
10 may 2024 | 17.55 | 18.16 | 17.65 | 17.99 | 17.61 | 21,501 |
09 may 2024 | 17.70 | 17.73 | 17.24 | 17.65 | 17.27 | 62,126 |
08 may 2024 | 17.54 | 17.70 | 17.21 | 17.67 | 17.30 | 312,194 |
07 may 2024 | 17.34 | 17.59 | 17.36 | 17.37 | 17.00 | 353,162 |
03 may 2024 | 17.36 | 17.45 | 17.17 | 17.33 | 16.96 | 116,351 |
02 may 2024 | 17.01 | 17.33 | 17.11 | 17.28 | 16.91 | 17,170 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 17.20 | 17.33 | 17.04 | 17.10 | 16.74 | 86,212 |
29 abr 2024 | 16.95 | 17.18 | 17.00 | 17.10 | 16.74 | 99,401 |
26 abr 2024 | 16.91 | 17.10 | 16.93 | 17.05 | 16.69 | 2,310,887 |
25 abr 2024 | 17.10 | 17.23 | 16.81 | 16.93 | 16.57 | 4,071,170 |
24 abr 2024 | 17.15 | 17.22 | 17.02 | 17.07 | 16.70 | 1,986,076 |
23 abr 2024 | 17.28 | 17.30 | 17.11 | 17.24 | 16.87 | 2,378,206 |
22 abr 2024 | 17.31 | 17.55 | 17.07 | 17.12 | 16.76 | 691,109 |
19 abr 2024 | 17.50 | 17.60 | 17.37 | 17.44 | 17.07 | 168,246 |
18 abr 2024 | 17.19 | 17.64 | 17.39 | 17.40 | 17.03 | 1,435,397 |
17 abr 2024 | 17.17 | 17.33 | 17.16 | 17.19 | 16.82 | 93,358 |
16 abr 2024 | 17.10 | 17.26 | 16.95 | 16.98 | 16.62 | 116,994 |
15 abr 2024 | 17.15 | 17.36 | 16.58 | 17.11 | 16.74 | 485,308 |
12 abr 2024 | 17.22 | 17.45 | 17.02 | 17.30 | 16.93 | 358,438 |
11 abr 2024 | 16.97 | 17.10 | 16.90 | 16.96 | 16.60 | 1,045,971 |
10 abr 2024 | 17.17 | 17.45 | 16.75 | 16.93 | 16.57 | 361,792 |
09 abr 2024 | 17.03 | 17.37 | 17.03 | 17.32 | 16.95 | 126,428 |
08 abr 2024 | 17.10 | 17.16 | 17.01 | 17.05 | 16.69 | 556,672 |
05 abr 2024 | 17.25 | 17.29 | 17.01 | 17.08 | 16.72 | 635,995 |
04 abr 2024 | 17.03 | 17.26 | 16.95 | 17.17 | 16.80 | 572,421 |
03 abr 2024 | 16.90 | 16.92 | 16.66 | 16.70 | 16.35 | 215,721 |
02 abr 2024 | 16.88 | 17.16 | 16.76 | 16.87 | 16.51 | 1,898,056 |
28 mar 2024 | 17.23 | 17.23 | 17.03 | 17.11 | 16.75 | 732,851 |
27 mar 2024 | 16.92 | 17.16 | 16.76 | 17.09 | 16.72 | 736,451 |
26 mar 2024 | 16.65 | 16.81 | 16.60 | 16.68 | 16.33 | 227,115 |
25 mar 2024 | 16.55 | 16.77 | 16.49 | 16.70 | 16.34 | 277,572 |
22 mar 2024 | 16.37 | 16.64 | 16.21 | 16.23 | 15.89 | 460,026 |
21 mar 2024 | 16.45 | 16.59 | 16.21 | 16.44 | 16.10 | 173,742 |
20 mar 2024 | 16.35 | 16.43 | 16.23 | 16.28 | 15.94 | 380,441 |
19 mar 2024 | 16.12 | 16.30 | 16.10 | 16.10 | 15.76 | 72,174 |
18 mar 2024 | 16.33 | 16.32 | 13.95 | 16.23 | 15.89 | 2,110,486 |
15 mar 2024 | 16.13 | 16.41 | 16.07 | 16.34 | 16.00 | 294,003 |
14 mar 2024 | 16.39 | 16.48 | 16.08 | 16.12 | 15.77 | 173,985 |
13 mar 2024 | 16.30 | 16.31 | 16.10 | 16.25 | 15.90 | 690,179 |
12 mar 2024 | 16.50 | 16.54 | 15.98 | 16.18 | 15.83 | 95,478 |
11 mar 2024 | 16.72 | 16.83 | 16.40 | 16.48 | 16.13 | 463,518 |
08 mar 2024 | 17.00 | 16.97 | 16.65 | 16.74 | 16.38 | 361,465 |
07 mar 2024 | 16.82 | 17.10 | 16.70 | 16.95 | 16.60 | 637,551 |
06 mar 2024 | 16.49 | 16.90 | 15.88 | 16.51 | 16.16 | 1,655,848 |
05 mar 2024 | 16.20 | 16.29 | 16.03 | 16.26 | 15.91 | 283,623 |
04 mar 2024 | 16.20 | 16.13 | 15.85 | 16.03 | 15.69 | 218,105 |
01 mar 2024 | 16.84 | 16.75 | 16.15 | 16.23 | 15.88 | 450,529 |
29 feb 2024 | 16.02 | 16.68 | 16.07 | 16.56 | 16.21 | 2,220,358 |
28 feb 2024 | 16.75 | 16.66 | 16.04 | 16.38 | 16.03 | 509,202 |
27 feb 2024 | 16.52 | 16.58 | 16.42 | 16.56 | 16.21 | 164,037 |
26 feb 2024 | 16.73 | 16.83 | 16.49 | 16.59 | 16.24 | 148,065 |
23 feb 2024 | 16.76 | 16.84 | 16.68 | 16.73 | 16.37 | 183,232 |
22 feb 2024 | 17.15 | 17.03 | 16.82 | 16.98 | 16.62 | 386,573 |
21 feb 2024 | 16.80 | 17.02 | 16.68 | 16.90 | 16.54 | 191,238 |
20 feb 2024 | 16.55 | 16.75 | 16.45 | 16.64 | 16.29 | 926,989 |
19 feb 2024 | 16.60 | 16.61 | 16.42 | 16.49 | 16.14 | 273,524 |
16 feb 2024 | 17.01 | 16.90 | 16.44 | 16.78 | 16.42 | 537,753 |
15 feb 2024 | 16.92 | 17.04 | 16.89 | 17.01 | 16.65 | 285,398 |
14 feb 2024 | 17.10 | 17.21 | 16.90 | 17.08 | 16.72 | 232,206 |
13 feb 2024 | 17.40 | 18.00 | 17.15 | 17.22 | 16.85 | 347,456 |
12 feb 2024 | 17.35 | 17.38 | 17.17 | 17.29 | 16.93 | 2,365,493 |
09 feb 2024 | 17.70 | 17.44 | 17.07 | 17.22 | 16.86 | 485,745 |
08 feb 2024 | 18.10 | 17.72 | 17.48 | 17.52 | 17.15 | 271,120 |
*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. |