Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 17.73 | 17.78 | 17.28 | 17.42 | 17.42 | 15,639 |
20 may 2024 | 17.46 | 17.68 | 17.37 | 17.64 | 17.64 | 2,900 |
17 may 2024 | 17.32 | 17.48 | 17.23 | 17.41 | 17.41 | 4,900 |
16 may 2024 | 17.61 | 17.71 | 17.29 | 17.36 | 17.36 | 6,000 |
15 may 2024 | 17.45 | 17.62 | 17.45 | 17.47 | 17.47 | 12,800 |
14 may 2024 | 17.45 | 17.50 | 17.13 | 17.26 | 17.26 | 11,200 |
13 may 2024 | 17.43 | 17.48 | 17.20 | 17.46 | 17.46 | 5,600 |
10 may 2024 | 17.45 | 17.56 | 17.14 | 17.33 | 17.33 | 3,200 |
09 may 2024 | 17.29 | 17.40 | 17.11 | 17.38 | 17.38 | 17,300 |
08 may 2024 | 17.74 | 17.74 | 17.02 | 17.25 | 17.25 | 21,900 |
07 may 2024 | 17.86 | 17.86 | 17.77 | 17.78 | 17.78 | 3,200 |
06 may 2024 | 17.55 | 17.81 | 17.52 | 17.79 | 17.79 | 7,500 |
03 may 2024 | 17.44 | 17.56 | 17.33 | 17.55 | 17.55 | 3,900 |
02 may 2024 | 17.25 | 17.38 | 16.93 | 17.28 | 17.28 | 12,000 |
01 may 2024 | 17.22 | 17.22 | 16.89 | 17.02 | 17.02 | 7,400 |
30 abr 2024 | 17.29 | 17.29 | 16.77 | 17.04 | 17.04 | 16,300 |
29 abr 2024 | 17.25 | 17.37 | 17.10 | 17.27 | 17.27 | 7,900 |
26 abr 2024 | 17.25 | 17.46 | 17.10 | 17.10 | 17.10 | 9,800 |
25 abr 2024 | 17.32 | 17.32 | 16.94 | 17.30 | 17.30 | 5,000 |
24 abr 2024 | 17.44 | 17.47 | 17.33 | 17.37 | 17.37 | 5,700 |
23 abr 2024 | 16.99 | 17.46 | 16.99 | 17.46 | 17.46 | 10,400 |
22 abr 2024 | 16.94 | 17.09 | 16.94 | 16.95 | 16.95 | 7,300 |
19 abr 2024 | 16.87 | 17.16 | 16.87 | 16.94 | 16.94 | 5,100 |
18 abr 2024 | 17.19 | 17.19 | 16.84 | 16.85 | 16.85 | 12,200 |
17 abr 2024 | 17.02 | 17.18 | 16.90 | 17.09 | 17.09 | 15,100 |
16 abr 2024 | 17.02 | 17.22 | 16.69 | 16.90 | 16.90 | 6,100 |
15 abr 2024 | 17.53 | 17.53 | 16.65 | 16.90 | 16.90 | 19,300 |
12 abr 2024 | 17.46 | 17.53 | 17.11 | 17.42 | 17.42 | 9,400 |
11 abr 2024 | 17.97 | 17.97 | 17.26 | 17.35 | 17.35 | 31,000 |
10 abr 2024 | 18.45 | 18.45 | 17.74 | 17.79 | 17.79 | 7,900 |
09 abr 2024 | 18.75 | 18.75 | 18.47 | 18.48 | 18.48 | 3,700 |
08 abr 2024 | 18.99 | 18.99 | 18.63 | 18.63 | 18.63 | 3,900 |
05 abr 2024 | 18.81 | 18.95 | 18.68 | 18.89 | 18.89 | 8,500 |
04 abr 2024 | 18.77 | 18.98 | 18.69 | 18.69 | 18.69 | 3,800 |
03 abr 2024 | 18.66 | 18.73 | 18.01 | 18.71 | 18.71 | 31,700 |
02 abr 2024 | 18.74 | 18.74 | 18.38 | 18.62 | 18.62 | 5,100 |
01 abr 2024 | 18.52 | 18.78 | 18.52 | 18.78 | 18.78 | 12,100 |
28 mar 2024 | 18.84 | 19.05 | 18.40 | 18.41 | 18.41 | 45,900 |
27 mar 2024 | 19.14 | 19.14 | 18.60 | 18.82 | 18.82 | 12,800 |
26 mar 2024 | 18.78 | 18.99 | 18.63 | 18.98 | 18.98 | 3,700 |
25 mar 2024 | 18.77 | 18.81 | 18.63 | 18.63 | 18.63 | 2,600 |
22 mar 2024 | 19.25 | 19.25 | 18.64 | 18.74 | 18.74 | 7,200 |
21 mar 2024 | 19.28 | 19.36 | 19.10 | 19.14 | 19.14 | 12,000 |
20 mar 2024 | 18.75 | 19.33 | 18.70 | 19.14 | 19.14 | 13,400 |
19 mar 2024 | 18.77 | 18.85 | 18.72 | 18.83 | 18.83 | 19,300 |
18 mar 2024 | 18.97 | 19.00 | 18.71 | 18.77 | 18.77 | 8,800 |
15 mar 2024 | 19.03 | 19.04 | 18.82 | 18.84 | 18.84 | 9,800 |
14 mar 2024 | 19.26 | 19.26 | 18.86 | 18.95 | 18.95 | 19,000 |
14 mar 2024 | 0.313 Dividendo | |||||
13 mar 2024 | 19.40 | 19.50 | 19.27 | 19.48 | 19.17 | 13,900 |
12 mar 2024 | 19.45 | 19.45 | 18.90 | 19.40 | 19.09 | 6,400 |
11 mar 2024 | 19.40 | 19.45 | 18.93 | 19.43 | 19.12 | 7,800 |
08 mar 2024 | 19.41 | 19.41 | 19.26 | 19.34 | 19.03 | 4,500 |
07 mar 2024 | 19.58 | 19.62 | 19.14 | 19.22 | 18.91 | 9,600 |
06 mar 2024 | 19.08 | 19.45 | 18.89 | 19.27 | 18.96 | 8,200 |
05 mar 2024 | 18.90 | 19.18 | 18.75 | 18.88 | 18.58 | 7,200 |
04 mar 2024 | 18.92 | 18.95 | 18.74 | 18.78 | 18.48 | 5,600 |
01 mar 2024 | 19.27 | 19.27 | 18.52 | 18.88 | 18.58 | 25,400 |
29 feb 2024 | 18.31 | 19.35 | 18.31 | 19.35 | 19.04 | 36,900 |
28 feb 2024 | 18.35 | 18.35 | 18.23 | 18.26 | 17.97 | 4,500 |
27 feb 2024 | 18.42 | 18.44 | 17.87 | 18.32 | 18.03 | 6,600 |
26 feb 2024 | 18.26 | 18.37 | 18.04 | 18.32 | 18.02 | 14,000 |
23 feb 2024 | 17.93 | 18.23 | 17.93 | 18.18 | 17.89 | 9,000 |
22 feb 2024 | 17.62 | 17.90 | 17.62 | 17.82 | 17.53 | 4,600 |
21 feb 2024 | 17.26 | 17.62 | 17.13 | 17.62 | 17.34 | 9,200 |
20 feb 2024 | 17.00 | 17.38 | 16.91 | 17.08 | 16.81 | 12,100 |
16 feb 2024 | 16.81 | 17.44 | 16.81 | 16.91 | 16.64 | 9,400 |
15 feb 2024 | 16.91 | 17.14 | 16.91 | 17.00 | 16.73 | 5,900 |
14 feb 2024 | 17.14 | 17.50 | 16.62 | 16.83 | 16.56 | 26,100 |
13 feb 2024 | 17.58 | 17.58 | 17.01 | 17.08 | 16.81 | 6,700 |
12 feb 2024 | 18.60 | 18.60 | 17.73 | 17.86 | 17.57 | 11,400 |
09 feb 2024 | 17.98 | 18.25 | 17.91 | 18.22 | 17.93 | 10,700 |
08 feb 2024 | 18.10 | 18.10 | 17.85 | 18.09 | 17.80 | 6,700 |
07 feb 2024 | 18.42 | 18.42 | 17.75 | 17.75 | 17.46 | 3,300 |
06 feb 2024 | 17.81 | 17.82 | 17.59 | 17.64 | 17.35 | 6,700 |
05 feb 2024 | 17.98 | 17.98 | 17.50 | 17.76 | 17.47 | 9,200 |
02 feb 2024 | 17.89 | 17.97 | 17.82 | 17.82 | 17.54 | 2,700 |
01 feb 2024 | 17.71 | 18.55 | 17.71 | 18.05 | 17.76 | 5,600 |
31 ene 2024 | 18.16 | 18.16 | 17.56 | 17.65 | 17.37 | 26,000 |
30 ene 2024 | 18.40 | 18.59 | 18.11 | 18.17 | 17.87 | 8,900 |
29 ene 2024 | 18.40 | 18.40 | 17.95 | 18.01 | 17.72 | 10,300 |
26 ene 2024 | 18.05 | 18.40 | 17.85 | 18.03 | 17.74 | 14,700 |
25 ene 2024 | 17.57 | 18.01 | 17.57 | 17.98 | 17.69 | 13,600 |
24 ene 2024 | 17.95 | 17.95 | 17.58 | 17.60 | 17.32 | 2,200 |
23 ene 2024 | 17.91 | 17.93 | 17.74 | 17.75 | 17.46 | 3,700 |
22 ene 2024 | 17.52 | 17.93 | 17.52 | 17.93 | 17.64 | 8,500 |
19 ene 2024 | 17.39 | 17.57 | 17.13 | 17.57 | 17.29 | 7,300 |
18 ene 2024 | 17.24 | 17.45 | 16.88 | 17.37 | 17.09 | 21,900 |
17 ene 2024 | 17.33 | 17.50 | 17.17 | 17.29 | 17.01 | 12,600 |
16 ene 2024 | 17.64 | 17.66 | 17.45 | 17.56 | 17.27 | 9,300 |
12 ene 2024 | 17.51 | 17.72 | 17.50 | 17.67 | 17.39 | 11,100 |
11 ene 2024 | 17.17 | 17.69 | 17.10 | 17.51 | 17.23 | 9,800 |
10 ene 2024 | 17.10 | 17.40 | 17.00 | 17.23 | 16.95 | 15,800 |
09 ene 2024 | 16.80 | 17.00 | 16.80 | 17.00 | 16.73 | 8,000 |
08 ene 2024 | 16.56 | 16.92 | 16.46 | 16.92 | 16.65 | 10,100 |
05 ene 2024 | 16.75 | 16.75 | 16.33 | 16.46 | 16.20 | 6,600 |
04 ene 2024 | 16.65 | 16.65 | 16.43 | 16.43 | 16.17 | 3,200 |
03 ene 2024 | 16.75 | 16.75 | 16.40 | 16.50 | 16.23 | 11,300 |
02 ene 2024 | 16.76 | 16.99 | 16.41 | 16.44 | 16.18 | 6,900 |
29 dic 2023 | 16.90 | 16.90 | 16.45 | 16.78 | 16.51 | 5,900 |
*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. |