Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 17.57 | 17.60 | 17.44 | 17.57 | 17.57 | 44,500 |
13 jun 2024 | 17.95 | 17.95 | 17.75 | 17.77 | 17.77 | 44,000 |
12 jun 2024 | 18.11 | 18.11 | 17.97 | 18.00 | 18.00 | 43,200 |
11 jun 2024 | 18.24 | 18.24 | 18.03 | 18.06 | 18.06 | 41,300 |
10 jun 2024 | 18.30 | 18.30 | 18.21 | 18.24 | 18.24 | 39,400 |
07 jun 2024 | 18.35 | 18.38 | 18.32 | 18.34 | 18.34 | 25,100 |
06 jun 2024 | 18.43 | 18.46 | 18.36 | 18.40 | 18.40 | 13,200 |
05 jun 2024 | 18.47 | 18.50 | 18.34 | 18.39 | 18.39 | 18,700 |
04 jun 2024 | 18.44 | 18.44 | 18.30 | 18.42 | 18.42 | 28,000 |
03 jun 2024 | 18.50 | 18.50 | 18.32 | 18.46 | 18.46 | 21,000 |
31 may 2024 | 18.40 | 18.43 | 18.18 | 18.39 | 18.39 | 37,900 |
31 may 2024 | 0.245 Dividendo | |||||
30 may 2024 | 18.20 | 18.68 | 18.20 | 18.64 | 18.39 | 20,200 |
29 may 2024 | 18.62 | 18.62 | 18.19 | 18.19 | 17.95 | 54,400 |
28 may 2024 | 18.83 | 18.83 | 18.67 | 18.68 | 18.44 | 49,600 |
27 may 2024 | 18.88 | 18.88 | 18.80 | 18.83 | 18.58 | 20,000 |
24 may 2024 | 18.83 | 18.83 | 18.79 | 18.79 | 18.54 | 3,700 |
23 may 2024 | 18.79 | 18.80 | 18.59 | 18.68 | 18.43 | 20,100 |
22 may 2024 | 18.90 | 18.90 | 18.70 | 18.78 | 18.54 | 22,300 |
21 may 2024 | 18.75 | 18.97 | 18.75 | 18.90 | 18.65 | 34,400 |
17 may 2024 | 18.88 | 18.92 | 18.88 | 18.92 | 18.67 | 15,800 |
16 may 2024 | 18.90 | 18.91 | 18.82 | 18.82 | 18.57 | 17,800 |
15 may 2024 | 18.94 | 18.94 | 18.84 | 18.88 | 18.63 | 9,600 |
14 may 2024 | 18.83 | 18.84 | 18.81 | 18.82 | 18.57 | 11,100 |
13 may 2024 | 18.87 | 18.90 | 18.83 | 18.83 | 18.59 | 18,700 |
10 may 2024 | 18.79 | 18.84 | 18.79 | 18.81 | 18.56 | 32,200 |
09 may 2024 | 18.72 | 18.76 | 18.72 | 18.72 | 18.47 | 23,100 |
08 may 2024 | 18.52 | 18.68 | 18.52 | 18.68 | 18.43 | 10,200 |
07 may 2024 | 18.56 | 18.56 | 18.48 | 18.50 | 18.25 | 7,100 |
06 may 2024 | 18.34 | 18.52 | 18.34 | 18.50 | 18.26 | 15,000 |
03 may 2024 | 18.56 | 18.56 | 18.30 | 18.36 | 18.12 | 30,200 |
02 may 2024 | 18.36 | 18.43 | 18.31 | 18.33 | 18.09 | 6,700 |
01 may 2024 | 18.24 | 18.43 | 18.24 | 18.38 | 18.14 | 9,300 |
30 abr 2024 | 18.36 | 18.38 | 18.27 | 18.29 | 18.05 | 15,500 |
29 abr 2024 | 18.57 | 18.57 | 18.29 | 18.34 | 18.10 | 14,100 |
29 abr 2024 | 0.245 Dividendo | |||||
26 abr 2024 | 18.61 | 18.70 | 18.61 | 18.68 | 18.19 | 20,200 |
25 abr 2024 | 18.53 | 18.65 | 18.45 | 18.64 | 18.15 | 19,700 |
24 abr 2024 | 18.85 | 18.85 | 18.65 | 18.71 | 18.22 | 14,300 |
23 abr 2024 | 18.81 | 18.81 | 18.76 | 18.79 | 18.30 | 7,200 |
22 abr 2024 | 18.65 | 18.72 | 18.60 | 18.71 | 18.22 | 6,100 |
19 abr 2024 | 18.45 | 18.66 | 18.45 | 18.60 | 18.11 | 9,300 |
18 abr 2024 | 18.44 | 18.58 | 18.37 | 18.45 | 17.97 | 35,300 |
17 abr 2024 | 18.56 | 18.61 | 18.37 | 18.44 | 17.96 | 15,500 |
16 abr 2024 | 18.65 | 18.65 | 18.40 | 18.43 | 17.95 | 20,700 |
15 abr 2024 | 18.90 | 18.90 | 18.60 | 18.66 | 18.17 | 21,500 |
12 abr 2024 | 18.95 | 18.95 | 18.72 | 18.81 | 18.32 | 30,900 |
11 abr 2024 | 19.12 | 19.12 | 18.90 | 19.05 | 18.55 | 51,700 |
10 abr 2024 | 19.30 | 19.30 | 19.02 | 19.09 | 18.59 | 51,600 |
09 abr 2024 | 19.41 | 19.41 | 19.25 | 19.36 | 18.85 | 14,200 |
08 abr 2024 | 19.36 | 19.36 | 19.29 | 19.35 | 18.85 | 18,000 |
05 abr 2024 | 19.18 | 19.27 | 19.13 | 19.22 | 18.72 | 25,000 |
04 abr 2024 | 19.34 | 19.34 | 19.08 | 19.13 | 18.63 | 23,300 |
03 abr 2024 | 19.10 | 19.23 | 19.10 | 19.19 | 18.69 | 22,800 |
02 abr 2024 | 19.25 | 19.26 | 19.07 | 19.10 | 18.60 | 50,300 |
01 abr 2024 | 19.34 | 19.35 | 19.21 | 19.25 | 18.75 | 36,400 |
28 mar 2024 | 19.36 | 19.42 | 19.30 | 19.38 | 18.87 | 20,500 |
27 mar 2024 | 19.35 | 19.35 | 19.21 | 19.33 | 18.83 | 53,000 |
27 mar 2024 | 0.245 Dividendo | |||||
26 mar 2024 | 19.44 | 19.49 | 19.38 | 19.41 | 18.67 | 43,300 |
25 mar 2024 | 19.43 | 19.48 | 19.42 | 19.42 | 18.67 | 19,200 |
22 mar 2024 | 19.48 | 19.48 | 19.41 | 19.44 | 18.69 | 7,800 |
21 mar 2024 | 19.34 | 19.47 | 19.34 | 19.43 | 18.68 | 88,800 |
20 mar 2024 | 19.13 | 19.30 | 19.13 | 19.27 | 18.53 | 19,900 |
19 mar 2024 | 19.15 | 19.18 | 19.12 | 19.12 | 18.39 | 9,400 |
18 mar 2024 | 19.10 | 19.10 | 18.97 | 19.07 | 18.34 | 33,000 |
15 mar 2024 | 19.22 | 19.22 | 19.02 | 19.09 | 18.36 | 7,600 |
14 mar 2024 | 19.20 | 19.20 | 18.99 | 19.05 | 18.32 | 17,800 |
13 mar 2024 | 19.12 | 19.19 | 19.10 | 19.17 | 18.43 | 39,500 |
12 mar 2024 | 19.10 | 19.10 | 19.05 | 19.09 | 18.36 | 17,500 |
11 mar 2024 | 19.01 | 19.04 | 18.93 | 19.04 | 18.31 | 16,800 |
08 mar 2024 | 19.01 | 19.02 | 18.97 | 19.02 | 18.29 | 19,000 |
07 mar 2024 | 19.00 | 19.00 | 18.88 | 18.97 | 18.24 | 18,600 |
06 mar 2024 | 18.85 | 18.95 | 18.83 | 18.88 | 18.16 | 26,300 |
05 mar 2024 | 18.81 | 18.86 | 18.78 | 18.82 | 18.10 | 23,400 |
04 mar 2024 | 18.75 | 18.80 | 18.68 | 18.74 | 18.02 | 17,400 |
01 mar 2024 | 18.75 | 18.75 | 18.61 | 18.69 | 17.97 | 11,300 |
29 feb 2024 | 18.68 | 18.68 | 18.43 | 18.61 | 17.90 | 14,400 |
28 feb 2024 | 18.41 | 18.55 | 18.41 | 18.43 | 17.72 | 16,700 |
28 feb 2024 | 0.245 Dividendo | |||||
27 feb 2024 | 18.79 | 18.79 | 18.54 | 18.67 | 17.72 | 36,500 |
26 feb 2024 | 18.88 | 18.91 | 18.71 | 18.76 | 17.80 | 12,600 |
23 feb 2024 | 18.85 | 18.91 | 18.82 | 18.88 | 17.92 | 14,800 |
22 feb 2024 | 18.85 | 18.88 | 18.79 | 18.80 | 17.84 | 15,600 |
21 feb 2024 | 18.77 | 18.77 | 18.65 | 18.71 | 17.76 | 25,200 |
20 feb 2024 | 18.59 | 18.80 | 18.59 | 18.76 | 17.80 | 29,200 |
16 feb 2024 | 18.56 | 18.73 | 18.56 | 18.66 | 17.71 | 18,400 |
15 feb 2024 | 18.47 | 18.67 | 18.47 | 18.59 | 17.64 | 22,700 |
14 feb 2024 | 18.29 | 18.40 | 18.27 | 18.40 | 17.46 | 17,100 |
13 feb 2024 | 18.47 | 18.47 | 17.96 | 18.13 | 17.21 | 26,600 |
12 feb 2024 | 18.41 | 18.52 | 18.40 | 18.50 | 17.56 | 12,800 |
09 feb 2024 | 18.18 | 18.37 | 18.18 | 18.36 | 17.42 | 14,600 |
08 feb 2024 | 18.20 | 18.20 | 18.02 | 18.18 | 17.25 | 19,100 |
07 feb 2024 | 18.36 | 18.36 | 18.22 | 18.25 | 17.32 | 15,300 |
06 feb 2024 | 18.33 | 18.36 | 18.31 | 18.32 | 17.39 | 17,400 |
05 feb 2024 | 18.40 | 18.40 | 18.29 | 18.34 | 17.40 | 13,300 |
02 feb 2024 | 18.40 | 18.46 | 18.38 | 18.46 | 17.52 | 25,200 |
01 feb 2024 | 18.51 | 18.51 | 18.39 | 18.50 | 17.56 | 12,300 |
31 ene 2024 | 18.68 | 18.68 | 18.48 | 18.50 | 17.56 | 19,100 |
30 ene 2024 | 18.73 | 18.73 | 18.60 | 18.68 | 17.73 | 21,400 |
*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. |