Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 19.10 | 19.13 | 18.50 | 18.59 | 18.59 | 3,800 |
01 may 2024 | 20.04 | 20.04 | 18.82 | 19.11 | 19.11 | 6,400 |
30 abr 2024 | 19.64 | 19.96 | 19.64 | 19.96 | 19.96 | 2,300 |
29 abr 2024 | 20.08 | 20.08 | 19.35 | 19.54 | 19.54 | 7,600 |
26 abr 2024 | 20.70 | 20.74 | 20.11 | 20.24 | 20.24 | 3,600 |
25 abr 2024 | 20.31 | 20.88 | 20.30 | 20.58 | 20.58 | 8,300 |
24 abr 2024 | 19.79 | 20.15 | 19.79 | 20.09 | 20.09 | 6,600 |
23 abr 2024 | 20.24 | 20.24 | 19.71 | 19.94 | 19.94 | 6,100 |
22 abr 2024 | 20.74 | 20.74 | 20.13 | 20.48 | 20.48 | 4,600 |
19 abr 2024 | 20.90 | 21.10 | 20.87 | 20.90 | 20.90 | 10,000 |
18 abr 2024 | 20.67 | 20.98 | 20.54 | 20.98 | 20.98 | 9,400 |
17 abr 2024 | 20.25 | 20.57 | 20.22 | 20.57 | 20.57 | 16,200 |
16 abr 2024 | 20.07 | 20.32 | 20.05 | 20.32 | 20.32 | 2,100 |
15 abr 2024 | 19.52 | 20.11 | 19.52 | 20.05 | 20.05 | 3,900 |
12 abr 2024 | 19.04 | 19.74 | 19.04 | 19.59 | 19.59 | 8,000 |
11 abr 2024 | 18.91 | 18.91 | 18.63 | 18.79 | 18.79 | 3,600 |
10 abr 2024 | 19.00 | 19.21 | 18.94 | 19.01 | 19.01 | 49,300 |
09 abr 2024 | 18.60 | 18.60 | 18.38 | 18.38 | 18.38 | 1,500 |
08 abr 2024 | 18.80 | 18.83 | 18.80 | 18.83 | 18.83 | 500 |
05 abr 2024 | 19.03 | 19.03 | 18.71 | 18.87 | 18.87 | 3,600 |
04 abr 2024 | 18.17 | 19.10 | 18.17 | 19.05 | 19.05 | 7,300 |
03 abr 2024 | 18.46 | 18.59 | 18.46 | 18.59 | 18.59 | 3,800 |
02 abr 2024 | 18.45 | 18.54 | 18.45 | 18.54 | 18.54 | 5,600 |
01 abr 2024 | 18.01 | 18.01 | 17.76 | 17.76 | 17.76 | 1,500 |
28 mar 2024 | 17.32 | 17.58 | 17.31 | 17.58 | 17.58 | 2,500 |
27 mar 2024 | 17.76 | 17.76 | 17.43 | 17.44 | 17.44 | 36,200 |
26 mar 2024 | 17.74 | 17.96 | 17.74 | 17.94 | 17.94 | 10,800 |
25 mar 2024 | 17.91 | 17.95 | 17.86 | 17.94 | 17.94 | 25,900 |
22 mar 2024 | 17.86 | 17.92 | 17.80 | 17.92 | 17.92 | 3,600 |
21 mar 2024 | 17.53 | 17.61 | 17.40 | 17.61 | 17.61 | 1,800 |
20 mar 2024 | 18.18 | 18.20 | 17.77 | 17.80 | 17.80 | 6,300 |
20 mar 2024 | 0.159 Dividendo | |||||
19 mar 2024 | 18.18 | 18.22 | 18.11 | 18.11 | 17.95 | 1,700 |
18 mar 2024 | 18.28 | 18.43 | 18.09 | 18.43 | 18.27 | 8,100 |
15 mar 2024 | 18.23 | 18.25 | 18.12 | 18.18 | 18.02 | 5,800 |
14 mar 2024 | 17.80 | 18.23 | 17.80 | 18.23 | 18.07 | 5,500 |
13 mar 2024 | 17.31 | 17.65 | 17.31 | 17.55 | 17.40 | 5,300 |
12 mar 2024 | 17.64 | 17.65 | 17.55 | 17.65 | 17.50 | 7,000 |
11 mar 2024 | 17.31 | 17.45 | 17.31 | 17.45 | 17.30 | 2,500 |
08 mar 2024 | 17.53 | 17.53 | 17.13 | 17.40 | 17.25 | 17,200 |
07 mar 2024 | 17.46 | 17.57 | 17.46 | 17.57 | 17.42 | 600 |
06 mar 2024 | 17.43 | 17.59 | 17.43 | 17.54 | 17.39 | 2,000 |
05 mar 2024 | 17.40 | 17.71 | 17.40 | 17.64 | 17.49 | 1,300 |
04 mar 2024 | 16.99 | 17.38 | 16.99 | 17.37 | 17.22 | 4,500 |
01 mar 2024 | 17.50 | 17.50 | 16.86 | 16.94 | 16.79 | 5,400 |
29 feb 2024 | 16.79 | 17.67 | 16.79 | 17.67 | 17.51 | 5,200 |
28 feb 2024 | 16.48 | 16.94 | 16.48 | 16.94 | 16.79 | 17,100 |
27 feb 2024 | 16.86 | 16.86 | 16.37 | 16.46 | 16.32 | 6,100 |
26 feb 2024 | 17.14 | 17.14 | 16.88 | 16.90 | 16.75 | 6,800 |
23 feb 2024 | 17.14 | 17.26 | 17.08 | 17.19 | 17.04 | 3,600 |
22 feb 2024 | 17.88 | 17.88 | 17.29 | 17.47 | 17.32 | 17,600 |
21 feb 2024 | 17.95 | 18.10 | 17.95 | 17.95 | 17.79 | 8,200 |
20 feb 2024 | 17.75 | 18.12 | 17.72 | 18.03 | 17.87 | 4,300 |
16 feb 2024 | 17.83 | 17.83 | 17.67 | 17.82 | 17.66 | 2,700 |
15 feb 2024 | 18.00 | 18.00 | 17.61 | 17.61 | 17.46 | 8,800 |
14 feb 2024 | 18.45 | 18.50 | 18.18 | 18.19 | 18.03 | 13,800 |
13 feb 2024 | 18.25 | 18.82 | 18.25 | 18.68 | 18.52 | 12,100 |
12 feb 2024 | 18.03 | 18.04 | 17.78 | 17.79 | 17.63 | 8,000 |
09 feb 2024 | 18.12 | 18.28 | 18.12 | 18.13 | 17.97 | 2,800 |
08 feb 2024 | 18.45 | 18.56 | 18.19 | 18.29 | 18.13 | 14,900 |
07 feb 2024 | 17.86 | 18.31 | 17.86 | 18.31 | 18.15 | 10,300 |
06 feb 2024 | 17.75 | 17.87 | 17.63 | 17.65 | 17.50 | 6,900 |
05 feb 2024 | 17.92 | 18.01 | 17.92 | 17.99 | 17.83 | 2,700 |
02 feb 2024 | 17.80 | 18.14 | 17.80 | 18.04 | 17.88 | 15,900 |
01 feb 2024 | 18.02 | 18.16 | 17.49 | 17.59 | 17.44 | 252,300 |
31 ene 2024 | 17.48 | 18.02 | 17.40 | 17.99 | 17.83 | 7,800 |
30 ene 2024 | 17.71 | 17.74 | 17.53 | 17.54 | 17.39 | 286,000 |
29 ene 2024 | 17.74 | 17.98 | 17.22 | 17.22 | 17.07 | 263,400 |
26 ene 2024 | 17.71 | 17.86 | 17.69 | 17.83 | 17.67 | 10,400 |
25 ene 2024 | 17.63 | 17.79 | 17.63 | 17.71 | 17.55 | 2,200 |
24 ene 2024 | 17.30 | 17.97 | 17.30 | 17.95 | 17.79 | 3,400 |
23 ene 2024 | 17.64 | 17.90 | 17.57 | 17.57 | 17.42 | 9,600 |
22 ene 2024 | 17.82 | 18.06 | 17.76 | 17.76 | 17.60 | 295,700 |
19 ene 2024 | 17.86 | 18.26 | 17.86 | 17.91 | 17.75 | 5,900 |
18 ene 2024 | 18.18 | 18.27 | 17.99 | 18.05 | 17.89 | 5,300 |
17 ene 2024 | 17.95 | 17.95 | 17.82 | 17.82 | 17.66 | 3,900 |
16 ene 2024 | 17.38 | 17.78 | 17.38 | 17.60 | 17.45 | 1,200 |
12 ene 2024 | 17.00 | 17.29 | 17.00 | 17.26 | 17.11 | 4,100 |
11 ene 2024 | 17.36 | 17.63 | 17.35 | 17.35 | 17.20 | 3,600 |
10 ene 2024 | 16.89 | 17.25 | 16.89 | 17.03 | 16.88 | 4,400 |
09 ene 2024 | 17.19 | 17.19 | 16.81 | 16.84 | 16.69 | 1,700 |
08 ene 2024 | 17.80 | 18.03 | 16.80 | 16.80 | 16.65 | 6,100 |
05 ene 2024 | 17.48 | 17.59 | 17.48 | 17.59 | 17.44 | 3,800 |
04 ene 2024 | 17.64 | 17.65 | 17.44 | 17.54 | 17.39 | 4,100 |
03 ene 2024 | 17.63 | 17.84 | 17.43 | 17.74 | 17.58 | 4,500 |
02 ene 2024 | 17.30 | 17.54 | 17.22 | 17.36 | 17.21 | 3,900 |
29 dic 2023 | 17.92 | 18.09 | 17.92 | 18.07 | 17.91 | 1,400 |
28 dic 2023 | 17.67 | 17.82 | 17.48 | 17.76 | 17.60 | 4,600 |
27 dic 2023 | 18.07 | 18.10 | 17.75 | 17.75 | 17.59 | 2,900 |
26 dic 2023 | 18.50 | 18.50 | 18.25 | 18.29 | 18.13 | 2,100 |
22 dic 2023 | 18.60 | 18.79 | 18.53 | 18.72 | 18.56 | 8,200 |
21 dic 2023 | 19.66 | 19.80 | 19.64 | 19.64 | 19.47 | 500 |
20 dic 2023 | 19.48 | 20.31 | 19.48 | 20.31 | 20.13 | 2,700 |
20 dic 2023 | 0.176 Dividendo | |||||
19 dic 2023 | 19.43 | 19.43 | 19.32 | 19.36 | 19.02 | 1,100 |
18 dic 2023 | 19.48 | 19.94 | 19.48 | 19.94 | 19.59 | 2,300 |
15 dic 2023 | 19.69 | 19.80 | 19.60 | 19.66 | 19.31 | 2,000 |
14 dic 2023 | 19.50 | 19.50 | 19.18 | 19.42 | 19.07 | 2,700 |
13 dic 2023 | 20.03 | 20.03 | 19.65 | 19.65 | 19.30 | 5,400 |
12 dic 2023 | 21.89 | 21.91 | 21.35 | 21.35 | 20.97 | 1,400 |
*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. |