Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 20.05 | 20.09 | 20.00 | 20.06 | 20.06 | 245,300 |
16 may 2024 | 20.13 | 20.13 | 20.01 | 20.05 | 20.05 | 135,000 |
16 may 2024 | 0.05 Dividendo | |||||
15 may 2024 | 19.90 | 20.06 | 19.90 | 20.05 | 20.00 | 156,700 |
14 may 2024 | 19.71 | 19.85 | 19.71 | 19.80 | 19.75 | 172,900 |
13 may 2024 | 19.78 | 19.80 | 19.65 | 19.72 | 19.67 | 159,900 |
10 may 2024 | 19.71 | 19.83 | 19.68 | 19.71 | 19.66 | 160,200 |
09 may 2024 | 19.55 | 19.70 | 19.54 | 19.67 | 19.62 | 207,000 |
08 may 2024 | 19.52 | 19.55 | 19.42 | 19.55 | 19.50 | 175,300 |
07 may 2024 | 19.48 | 19.55 | 19.47 | 19.52 | 19.47 | 253,300 |
06 may 2024 | 19.40 | 19.48 | 19.35 | 19.46 | 19.41 | 320,900 |
03 may 2024 | 19.28 | 19.32 | 19.14 | 19.28 | 19.23 | 212,800 |
02 may 2024 | 18.97 | 19.11 | 18.86 | 19.07 | 19.02 | 298,200 |
01 may 2024 | 18.86 | 19.10 | 18.81 | 18.85 | 18.80 | 334,000 |
30 abr 2024 | 19.00 | 19.08 | 18.86 | 18.87 | 18.82 | 219,100 |
29 abr 2024 | 19.14 | 19.16 | 18.98 | 19.05 | 19.00 | 227,000 |
26 abr 2024 | 18.88 | 19.03 | 18.88 | 18.98 | 18.93 | 112,900 |
25 abr 2024 | 18.54 | 18.74 | 18.52 | 18.72 | 18.67 | 226,000 |
24 abr 2024 | 18.86 | 18.90 | 18.78 | 18.83 | 18.78 | 250,000 |
23 abr 2024 | 18.68 | 18.82 | 18.68 | 18.81 | 18.76 | 152,600 |
22 abr 2024 | 18.45 | 18.63 | 18.44 | 18.59 | 18.54 | 218,400 |
19 abr 2024 | 18.57 | 18.84 | 18.36 | 18.39 | 18.34 | 232,700 |
18 abr 2024 | 18.78 | 18.80 | 18.60 | 18.60 | 18.55 | 96,800 |
17 abr 2024 | 18.97 | 18.97 | 18.67 | 18.74 | 18.69 | 103,100 |
16 abr 2024 | 18.75 | 18.92 | 18.75 | 18.84 | 18.79 | 103,400 |
15 abr 2024 | 19.21 | 19.25 | 18.80 | 18.80 | 18.75 | 228,400 |
12 abr 2024 | 19.24 | 19.24 | 19.01 | 19.07 | 19.02 | 118,800 |
11 abr 2024 | 19.18 | 19.37 | 19.10 | 19.34 | 19.29 | 102,000 |
10 abr 2024 | 19.02 | 19.20 | 19.02 | 19.12 | 19.07 | 106,800 |
09 abr 2024 | 19.34 | 19.38 | 19.21 | 19.30 | 19.25 | 194,200 |
08 abr 2024 | 19.31 | 19.36 | 19.27 | 19.29 | 19.24 | 201,600 |
05 abr 2024 | 19.13 | 19.34 | 19.12 | 19.25 | 19.20 | 111,600 |
04 abr 2024 | 19.46 | 19.52 | 19.11 | 19.11 | 19.06 | 159,500 |
03 abr 2024 | 19.26 | 19.36 | 19.23 | 19.32 | 19.27 | 103,600 |
02 abr 2024 | 19.39 | 19.43 | 19.21 | 19.26 | 19.21 | 170,300 |
01 abr 2024 | 19.59 | 19.60 | 19.46 | 19.47 | 19.42 | 118,700 |
28 mar 2024 | 19.57 | 19.57 | 19.46 | 19.52 | 19.47 | 133,200 |
27 mar 2024 | 19.43 | 19.53 | 19.37 | 19.51 | 19.46 | 178,400 |
26 mar 2024 | 19.41 | 19.46 | 19.35 | 19.35 | 19.30 | 159,100 |
25 mar 2024 | 19.51 | 19.51 | 19.43 | 19.45 | 19.40 | 130,000 |
22 mar 2024 | 19.47 | 19.56 | 19.46 | 19.51 | 19.46 | 86,500 |
21 mar 2024 | 19.50 | 19.57 | 19.43 | 19.46 | 19.41 | 156,000 |
20 mar 2024 | 19.32 | 19.43 | 19.21 | 19.43 | 19.38 | 169,000 |
19 mar 2024 | 19.13 | 19.28 | 19.11 | 19.26 | 19.21 | 108,400 |
18 mar 2024 | 19.22 | 19.32 | 19.11 | 19.19 | 19.14 | 99,300 |
15 mar 2024 | 19.14 | 19.25 | 19.06 | 19.08 | 19.03 | 108,100 |
14 mar 2024 | 19.50 | 19.50 | 19.20 | 19.26 | 19.21 | 116,800 |
13 mar 2024 | 19.44 | 19.45 | 19.33 | 19.43 | 19.38 | 186,600 |
12 mar 2024 | 19.30 | 19.40 | 19.21 | 19.39 | 19.34 | 195,000 |
11 mar 2024 | 19.14 | 19.19 | 19.03 | 19.18 | 19.13 | 173,800 |
08 mar 2024 | 19.26 | 19.36 | 19.09 | 19.15 | 19.10 | 166,500 |
07 mar 2024 | 19.10 | 19.29 | 19.10 | 19.24 | 19.19 | 430,000 |
06 mar 2024 | 19.09 | 19.22 | 19.02 | 19.09 | 19.04 | 300,300 |
05 mar 2024 | 19.14 | 19.19 | 18.88 | 18.93 | 18.88 | 182,600 |
04 mar 2024 | 19.25 | 19.29 | 19.15 | 19.17 | 19.12 | 198,600 |
01 mar 2024 | 19.20 | 19.28 | 19.12 | 19.24 | 19.19 | 169,300 |
29 feb 2024 | 19.12 | 19.17 | 19.00 | 19.09 | 19.04 | 118,800 |
28 feb 2024 | 19.05 | 19.09 | 18.99 | 19.05 | 19.00 | 159,400 |
27 feb 2024 | 19.00 | 19.08 | 18.99 | 19.05 | 19.00 | 105,000 |
26 feb 2024 | 19.06 | 19.11 | 18.99 | 19.02 | 18.97 | 179,000 |
23 feb 2024 | 19.12 | 19.12 | 18.97 | 19.04 | 18.99 | 130,800 |
22 feb 2024 | 18.79 | 19.02 | 18.79 | 18.99 | 18.94 | 190,300 |
21 feb 2024 | 18.63 | 18.66 | 18.53 | 18.59 | 18.54 | 113,700 |
20 feb 2024 | 18.65 | 18.66 | 18.58 | 18.63 | 18.58 | 177,700 |
16 feb 2024 | 18.79 | 18.79 | 18.65 | 18.65 | 18.60 | 190,300 |
15 feb 2024 | 18.72 | 18.78 | 18.67 | 18.74 | 18.69 | 282,900 |
14 feb 2024 | 18.54 | 18.73 | 18.54 | 18.72 | 18.67 | 231,400 |
13 feb 2024 | 18.55 | 18.58 | 18.33 | 18.40 | 18.35 | 254,400 |
12 feb 2024 | 18.74 | 18.91 | 18.74 | 18.80 | 18.75 | 190,100 |
09 feb 2024 | 18.75 | 18.75 | 18.72 | 18.73 | 18.68 | 334,000 |
08 feb 2024 | 18.77 | 18.80 | 18.75 | 18.80 | 18.75 | 165,000 |
08 feb 2024 | 0.05 Dividendo | |||||
07 feb 2024 | 18.71 | 18.81 | 18.61 | 18.80 | 18.70 | 176,000 |
06 feb 2024 | 18.64 | 18.66 | 18.61 | 18.63 | 18.53 | 138,700 |
05 feb 2024 | 18.54 | 18.61 | 18.44 | 18.58 | 18.48 | 176,400 |
02 feb 2024 | 18.39 | 18.52 | 18.35 | 18.51 | 18.41 | 128,500 |
01 feb 2024 | 18.18 | 18.38 | 18.16 | 18.35 | 18.26 | 177,600 |
31 ene 2024 | 18.28 | 18.33 | 18.15 | 18.16 | 18.07 | 282,900 |
30 ene 2024 | 18.40 | 18.45 | 18.37 | 18.38 | 18.29 | 134,300 |
29 ene 2024 | 18.25 | 18.43 | 18.25 | 18.42 | 18.33 | 160,300 |
26 ene 2024 | 18.23 | 18.29 | 18.20 | 18.27 | 18.18 | 166,500 |
25 ene 2024 | 18.18 | 18.27 | 18.12 | 18.16 | 18.07 | 204,300 |
24 ene 2024 | 17.90 | 18.14 | 17.90 | 18.09 | 18.00 | 333,600 |
23 ene 2024 | 17.85 | 17.90 | 17.80 | 17.87 | 17.78 | 120,000 |
22 ene 2024 | 17.88 | 17.90 | 17.83 | 17.88 | 17.79 | 171,300 |
19 ene 2024 | 17.65 | 17.86 | 17.59 | 17.85 | 17.76 | 171,700 |
18 ene 2024 | 17.53 | 17.61 | 17.51 | 17.57 | 17.48 | 83,500 |
17 ene 2024 | 17.42 | 17.49 | 17.40 | 17.41 | 17.32 | 96,900 |
16 ene 2024 | 17.52 | 17.63 | 17.46 | 17.48 | 17.39 | 112,700 |
12 ene 2024 | 17.55 | 17.63 | 17.51 | 17.56 | 17.47 | 110,200 |
11 ene 2024 | 17.61 | 17.68 | 17.47 | 17.55 | 17.46 | 274,100 |
10 ene 2024 | 17.53 | 17.64 | 17.51 | 17.63 | 17.54 | 249,500 |
09 ene 2024 | 17.38 | 17.51 | 17.38 | 17.47 | 17.38 | 290,100 |
08 ene 2024 | 17.30 | 17.52 | 17.29 | 17.50 | 17.41 | 183,800 |
05 ene 2024 | 17.23 | 17.40 | 17.20 | 17.32 | 17.23 | 418,400 |
04 ene 2024 | 17.22 | 17.35 | 17.18 | 17.19 | 17.10 | 236,700 |
03 ene 2024 | 17.36 | 17.42 | 17.22 | 17.24 | 17.15 | 129,200 |
02 ene 2024 | 17.60 | 17.65 | 17.33 | 17.45 | 17.36 | 235,200 |
29 dic 2023 | 17.75 | 17.82 | 17.66 | 17.71 | 17.62 | 99,900 |
28 dic 2023 | 17.72 | 17.83 | 17.71 | 17.75 | 17.66 | 166,500 |
*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. |