Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 17.10 | 17.22 | 17.00 | 17.10 | 17.10 | 145,800 |
03 may 2024 | 16.90 | 17.16 | 16.78 | 17.04 | 17.04 | 211,100 |
02 may 2024 | 16.68 | 16.92 | 16.62 | 16.90 | 16.90 | 382,900 |
30 abr 2024 | 16.72 | 16.74 | 16.60 | 16.72 | 16.72 | 82,000 |
29 abr 2024 | 16.84 | 16.84 | 16.70 | 16.72 | 16.72 | 105,200 |
26 abr 2024 | 16.76 | 16.88 | 16.76 | 16.84 | 16.84 | 175,100 |
25 abr 2024 | 16.68 | 16.84 | 16.64 | 16.76 | 16.76 | 184,700 |
24 abr 2024 | 16.68 | 16.70 | 16.60 | 16.68 | 16.68 | 55,300 |
23 abr 2024 | 16.68 | 16.74 | 16.60 | 16.68 | 16.68 | 133,800 |
22 abr 2024 | 16.62 | 16.72 | 16.62 | 16.68 | 16.68 | 109,200 |
19 abr 2024 | 16.48 | 16.58 | 16.44 | 16.58 | 16.58 | 195,600 |
18 abr 2024 | 16.54 | 16.68 | 16.46 | 16.48 | 16.48 | 75,300 |
17 abr 2024 | 16.44 | 16.66 | 16.44 | 16.54 | 16.54 | 128,700 |
16 abr 2024 | 16.60 | 16.60 | 16.34 | 16.54 | 16.54 | 284,800 |
15 abr 2024 | 16.72 | 16.80 | 16.60 | 16.68 | 16.68 | 198,500 |
12 abr 2024 | 16.80 | 16.82 | 16.52 | 16.82 | 16.82 | 332,600 |
09 abr 2024 | 16.96 | 16.96 | 16.80 | 16.82 | 16.82 | 115,300 |
08 abr 2024 | 16.80 | 16.94 | 16.80 | 16.92 | 16.92 | 311,600 |
05 abr 2024 | 16.74 | 16.82 | 16.72 | 16.80 | 16.80 | 401,300 |
04 abr 2024 | 16.80 | 16.82 | 16.68 | 16.80 | 16.80 | 155,400 |
03 abr 2024 | 16.84 | 16.88 | 16.68 | 16.72 | 16.72 | 99,600 |
02 abr 2024 | 16.80 | 16.92 | 16.68 | 16.90 | 16.90 | 226,300 |
01 abr 2024 | 16.60 | 16.82 | 16.60 | 16.82 | 16.82 | 192,300 |
29 mar 2024 | 16.34 | 16.58 | 16.34 | 16.58 | 16.58 | 217,700 |
27 mar 2024 | 16.34 | 16.46 | 16.30 | 16.40 | 16.40 | 170,900 |
26 mar 2024 | 16.66 | 16.66 | 16.34 | 16.36 | 16.36 | 301,700 |
25 mar 2024 | 16.54 | 16.68 | 16.44 | 16.64 | 16.64 | 152,300 |
22 mar 2024 | 16.46 | 16.62 | 16.46 | 16.62 | 16.62 | 165,800 |
21 mar 2024 | 16.50 | 16.50 | 16.44 | 16.46 | 16.46 | 54,800 |
20 mar 2024 | 16.50 | 16.54 | 16.38 | 16.48 | 16.48 | 154,200 |
19 mar 2024 | 16.38 | 16.54 | 16.38 | 16.44 | 16.44 | 133,400 |
18 mar 2024 | 16.32 | 16.56 | 16.22 | 16.50 | 16.50 | 155,000 |
15 mar 2024 | 16.34 | 16.46 | 16.08 | 16.46 | 16.46 | 1,954,100 |
14 mar 2024 | 16.26 | 16.32 | 16.18 | 16.22 | 16.22 | 399,300 |
14 mar 2024 | 0.18 Dividendo | |||||
13 mar 2024 | 16.48 | 16.58 | 16.34 | 16.40 | 16.22 | 536,300 |
12 mar 2024 | 16.52 | 16.52 | 16.42 | 16.48 | 16.30 | 245,500 |
11 mar 2024 | 16.58 | 16.64 | 16.48 | 16.50 | 16.32 | 392,400 |
08 mar 2024 | 16.68 | 16.68 | 16.52 | 16.56 | 16.38 | 173,300 |
07 mar 2024 | 16.62 | 16.72 | 16.52 | 16.56 | 16.38 | 112,900 |
06 mar 2024 | 16.68 | 16.68 | 16.56 | 16.62 | 16.44 | 64,600 |
05 mar 2024 | 16.70 | 16.70 | 16.52 | 16.68 | 16.50 | 157,200 |
04 mar 2024 | 16.88 | 16.90 | 16.72 | 16.72 | 16.54 | 57,900 |
01 mar 2024 | 17.02 | 17.02 | 16.74 | 16.84 | 16.66 | 131,500 |
29 feb 2024 | 16.76 | 17.06 | 16.70 | 17.00 | 16.81 | 432,100 |
28 feb 2024 | 16.60 | 16.80 | 16.60 | 16.68 | 16.50 | 288,000 |
27 feb 2024 | 16.52 | 16.64 | 16.52 | 16.60 | 16.42 | 261,700 |
26 feb 2024 | 16.66 | 16.68 | 16.46 | 16.50 | 16.32 | 210,000 |
23 feb 2024 | 16.58 | 16.72 | 16.56 | 16.66 | 16.48 | 210,900 |
22 feb 2024 | 16.52 | 16.64 | 16.48 | 16.58 | 16.40 | 340,100 |
21 feb 2024 | 16.48 | 16.54 | 16.48 | 16.54 | 16.36 | 337,700 |
20 feb 2024 | 16.40 | 16.54 | 16.38 | 16.48 | 16.30 | 242,000 |
19 feb 2024 | 16.36 | 16.44 | 16.34 | 16.38 | 16.20 | 65,800 |
16 feb 2024 | 16.40 | 16.50 | 16.32 | 16.34 | 16.16 | 142,500 |
15 feb 2024 | 16.52 | 16.54 | 16.30 | 16.36 | 16.18 | 291,100 |
14 feb 2024 | 16.54 | 16.58 | 16.42 | 16.48 | 16.30 | 429,100 |
13 feb 2024 | 16.30 | 16.58 | 16.30 | 16.48 | 16.30 | 281,900 |
09 feb 2024 | 16.36 | 16.36 | 16.28 | 16.28 | 16.10 | 39,800 |
08 feb 2024 | 16.38 | 16.38 | 16.30 | 16.30 | 16.12 | 123,400 |
07 feb 2024 | 16.34 | 16.34 | 16.30 | 16.32 | 16.14 | 232,900 |
06 feb 2024 | 16.38 | 16.38 | 16.32 | 16.34 | 16.16 | 59,700 |
05 feb 2024 | 16.32 | 16.40 | 16.30 | 16.36 | 16.18 | 133,100 |
02 feb 2024 | 16.46 | 16.46 | 16.30 | 16.30 | 16.12 | 158,300 |
31 ene 2024 | 16.42 | 16.50 | 16.36 | 16.42 | 16.24 | 118,700 |
30 ene 2024 | 16.40 | 16.40 | 16.32 | 16.38 | 16.20 | 97,600 |
29 ene 2024 | 16.38 | 16.44 | 16.36 | 16.44 | 16.26 | 279,900 |
26 ene 2024 | 16.30 | 16.38 | 16.28 | 16.28 | 16.10 | 173,800 |
24 ene 2024 | 16.36 | 16.38 | 16.24 | 16.26 | 16.08 | 275,000 |
23 ene 2024 | 16.44 | 16.44 | 16.32 | 16.38 | 16.20 | 124,700 |
22 ene 2024 | 16.44 | 16.46 | 16.34 | 16.36 | 16.18 | 191,600 |
19 ene 2024 | 16.42 | 16.42 | 16.24 | 16.40 | 16.22 | 259,500 |
18 ene 2024 | 16.44 | 16.48 | 16.36 | 16.36 | 16.18 | 106,600 |
17 ene 2024 | 16.50 | 16.50 | 16.38 | 16.42 | 16.24 | 1,082,900 |
16 ene 2024 | 16.58 | 16.66 | 16.42 | 16.50 | 16.32 | 291,000 |
15 ene 2024 | 16.56 | 16.70 | 16.54 | 16.60 | 16.42 | 71,500 |
12 ene 2024 | 16.50 | 16.56 | 16.48 | 16.48 | 16.30 | 106,700 |
11 ene 2024 | 16.50 | 16.52 | 16.46 | 16.50 | 16.32 | 366,700 |
10 ene 2024 | 16.48 | 16.52 | 16.44 | 16.46 | 16.28 | 360,100 |
09 ene 2024 | 16.48 | 16.54 | 16.44 | 16.44 | 16.26 | 403,300 |
08 ene 2024 | 16.50 | 16.56 | 16.40 | 16.42 | 16.24 | 231,400 |
05 ene 2024 | 16.56 | 16.58 | 16.44 | 16.46 | 16.28 | 154,100 |
04 ene 2024 | 16.50 | 16.58 | 16.46 | 16.56 | 16.38 | 210,000 |
03 ene 2024 | 16.42 | 16.52 | 16.30 | 16.50 | 16.32 | 1,060,500 |
02 ene 2024 | 16.42 | 16.42 | 16.36 | 16.36 | 16.18 | 82,500 |
29 dic 2023 | 16.48 | 16.50 | 16.40 | 16.44 | 16.26 | 252,500 |
28 dic 2023 | 16.50 | 16.52 | 16.44 | 16.46 | 16.28 | 106,000 |
27 dic 2023 | 16.50 | 16.52 | 16.40 | 16.50 | 16.32 | 367,800 |
26 dic 2023 | 16.34 | 16.50 | 16.28 | 16.50 | 16.32 | 1,324,200 |
22 dic 2023 | 16.40 | 16.42 | 16.26 | 16.28 | 16.10 | 579,800 |
21 dic 2023 | 16.50 | 16.50 | 16.36 | 16.40 | 16.22 | 362,800 |
20 dic 2023 | 16.44 | 16.54 | 16.42 | 16.50 | 16.32 | 564,400 |
19 dic 2023 | 16.46 | 16.56 | 16.36 | 16.44 | 16.26 | 882,300 |
18 dic 2023 | 16.48 | 16.52 | 16.44 | 16.46 | 16.28 | 389,700 |
15 dic 2023 | 16.38 | 16.60 | 16.34 | 16.48 | 16.30 | 2,587,700 |
14 dic 2023 | 16.30 | 16.46 | 16.30 | 16.38 | 16.20 | 644,900 |
13 dic 2023 | 16.38 | 16.42 | 16.28 | 16.28 | 16.10 | 534,700 |
12 dic 2023 | 16.34 | 16.42 | 16.34 | 16.38 | 16.20 | 230,100 |
11 dic 2023 | 16.46 | 16.46 | 16.34 | 16.34 | 16.16 | 338,800 |
08 dic 2023 | 16.54 | 16.66 | 16.36 | 16.40 | 16.22 | 205,500 |
07 dic 2023 | 16.62 | 16.70 | 16.52 | 16.54 | 16.36 | 669,200 |
*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. |