Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
16 may 2024 | 15.88 | 16.40 | 15.78 | 16.31 | 16.31 | 80,500 |
15 may 2024 | 16.01 | 16.14 | 15.70 | 15.88 | 15.88 | 35,900 |
14 may 2024 | 15.93 | 15.93 | 15.73 | 15.84 | 15.84 | 35,600 |
13 may 2024 | 16.00 | 16.12 | 15.70 | 15.71 | 15.71 | 33,700 |
10 may 2024 | 16.18 | 16.22 | 15.93 | 15.97 | 15.97 | 39,100 |
09 may 2024 | 15.98 | 16.19 | 15.95 | 16.12 | 16.12 | 44,000 |
08 may 2024 | 15.40 | 16.01 | 15.40 | 15.97 | 15.97 | 49,700 |
08 may 2024 | 0.25 Dividendo | |||||
07 may 2024 | 15.95 | 16.01 | 15.77 | 15.82 | 15.57 | 72,000 |
06 may 2024 | 15.69 | 16.14 | 15.65 | 15.84 | 15.59 | 66,100 |
03 may 2024 | 15.23 | 15.63 | 15.11 | 15.56 | 15.31 | 80,300 |
02 may 2024 | 14.83 | 15.23 | 14.70 | 15.19 | 14.95 | 90,800 |
01 may 2024 | 14.49 | 15.03 | 14.49 | 14.81 | 14.58 | 111,200 |
30 abr 2024 | 14.20 | 14.84 | 14.11 | 14.36 | 14.13 | 117,400 |
29 abr 2024 | 15.35 | 15.60 | 14.21 | 14.44 | 14.21 | 177,000 |
26 abr 2024 | 15.53 | 15.71 | 15.38 | 15.44 | 15.20 | 54,100 |
25 abr 2024 | 15.62 | 15.70 | 15.33 | 15.43 | 15.19 | 93,300 |
24 abr 2024 | 15.55 | 15.89 | 15.55 | 15.86 | 15.61 | 65,300 |
23 abr 2024 | 15.37 | 15.94 | 15.37 | 15.74 | 15.49 | 65,000 |
22 abr 2024 | 15.47 | 15.71 | 15.42 | 15.47 | 15.23 | 45,400 |
19 abr 2024 | 15.15 | 15.55 | 15.01 | 15.52 | 15.27 | 70,600 |
18 abr 2024 | 15.09 | 15.27 | 15.09 | 15.17 | 14.93 | 61,800 |
17 abr 2024 | 15.13 | 15.22 | 14.98 | 15.00 | 14.76 | 54,700 |
16 abr 2024 | 15.04 | 15.08 | 14.83 | 15.00 | 14.76 | 54,400 |
15 abr 2024 | 14.99 | 15.12 | 14.99 | 15.04 | 14.80 | 69,700 |
12 abr 2024 | 14.81 | 15.01 | 14.66 | 14.99 | 14.75 | 41,000 |
11 abr 2024 | 15.01 | 15.08 | 14.69 | 14.85 | 14.62 | 76,700 |
10 abr 2024 | 15.28 | 15.30 | 14.61 | 15.01 | 14.77 | 98,500 |
09 abr 2024 | 15.59 | 15.71 | 15.43 | 15.70 | 15.45 | 46,200 |
08 abr 2024 | 15.29 | 15.79 | 15.29 | 15.59 | 15.34 | 40,900 |
05 abr 2024 | 15.68 | 15.68 | 15.34 | 15.34 | 15.10 | 51,000 |
04 abr 2024 | 16.10 | 16.22 | 15.64 | 15.72 | 15.47 | 58,300 |
03 abr 2024 | 15.91 | 16.22 | 15.91 | 15.97 | 15.72 | 36,400 |
02 abr 2024 | 16.22 | 16.23 | 15.90 | 16.04 | 15.79 | 74,200 |
01 abr 2024 | 16.65 | 16.65 | 16.28 | 16.39 | 16.13 | 72,300 |
28 mar 2024 | 16.58 | 16.86 | 16.58 | 16.77 | 16.50 | 97,300 |
27 mar 2024 | 15.94 | 16.67 | 15.94 | 16.67 | 16.41 | 59,500 |
26 mar 2024 | 16.30 | 16.30 | 15.80 | 15.86 | 15.61 | 56,500 |
25 mar 2024 | 16.10 | 16.31 | 16.00 | 16.16 | 15.90 | 36,800 |
22 mar 2024 | 16.75 | 16.75 | 16.02 | 16.04 | 15.79 | 42,200 |
21 mar 2024 | 16.78 | 16.83 | 16.58 | 16.68 | 16.42 | 65,300 |
20 mar 2024 | 16.05 | 16.65 | 15.87 | 16.52 | 16.26 | 115,700 |
19 mar 2024 | 16.25 | 16.43 | 16.11 | 16.11 | 15.86 | 78,500 |
18 mar 2024 | 16.84 | 17.66 | 16.24 | 16.27 | 16.01 | 68,100 |
15 mar 2024 | 16.53 | 17.07 | 16.53 | 16.86 | 16.59 | 238,700 |
14 mar 2024 | 16.68 | 16.88 | 16.47 | 16.50 | 16.24 | 63,900 |
13 mar 2024 | 16.71 | 16.81 | 16.60 | 16.76 | 16.50 | 43,900 |
12 mar 2024 | 16.93 | 17.07 | 16.70 | 16.76 | 16.50 | 44,300 |
11 mar 2024 | 16.91 | 17.25 | 16.91 | 17.08 | 16.81 | 66,700 |
08 mar 2024 | 17.27 | 17.34 | 16.95 | 16.99 | 16.72 | 57,500 |
07 mar 2024 | 17.29 | 17.57 | 16.95 | 17.00 | 16.73 | 56,700 |
06 mar 2024 | 17.11 | 17.42 | 16.68 | 17.03 | 16.76 | 135,700 |
05 mar 2024 | 16.55 | 17.32 | 16.45 | 17.04 | 16.77 | 140,000 |
04 mar 2024 | 16.57 | 16.99 | 16.48 | 16.55 | 16.29 | 67,700 |
01 mar 2024 | 16.50 | 16.69 | 16.25 | 16.61 | 16.35 | 89,700 |
29 feb 2024 | 16.81 | 17.07 | 16.47 | 16.61 | 16.35 | 93,400 |
28 feb 2024 | 16.50 | 16.82 | 16.50 | 16.51 | 16.25 | 44,700 |
27 feb 2024 | 17.04 | 17.19 | 16.51 | 16.57 | 16.31 | 76,400 |
26 feb 2024 | 17.03 | 17.26 | 16.56 | 16.81 | 16.54 | 55,600 |
23 feb 2024 | 17.05 | 17.33 | 16.83 | 17.15 | 16.88 | 55,800 |
22 feb 2024 | 17.17 | 17.24 | 16.92 | 17.01 | 16.74 | 48,600 |
21 feb 2024 | 17.47 | 17.51 | 17.13 | 17.24 | 16.97 | 59,700 |
20 feb 2024 | 17.34 | 17.73 | 17.34 | 17.45 | 17.17 | 38,500 |
16 feb 2024 | 17.69 | 17.88 | 17.51 | 17.59 | 17.31 | 66,400 |
15 feb 2024 | 17.32 | 18.01 | 17.26 | 17.90 | 17.62 | 85,900 |
14 feb 2024 | 17.03 | 17.15 | 16.85 | 17.13 | 16.86 | 41,600 |
13 feb 2024 | 17.47 | 17.98 | 16.70 | 16.78 | 16.51 | 80,900 |
12 feb 2024 | 17.45 | 18.13 | 17.45 | 17.96 | 17.68 | 69,800 |
09 feb 2024 | 17.48 | 17.60 | 17.06 | 17.53 | 17.25 | 61,900 |
08 feb 2024 | 17.37 | 17.47 | 17.09 | 17.31 | 17.04 | 36,600 |
07 feb 2024 | 17.57 | 17.58 | 16.94 | 17.30 | 17.03 | 65,800 |
07 feb 2024 | 0.25 Dividendo | |||||
06 feb 2024 | 18.40 | 18.50 | 17.95 | 17.99 | 17.46 | 64,000 |
05 feb 2024 | 18.45 | 18.62 | 18.17 | 18.40 | 17.86 | 62,300 |
02 feb 2024 | 18.57 | 19.01 | 18.51 | 18.73 | 18.18 | 74,900 |
01 feb 2024 | 19.66 | 19.66 | 18.20 | 18.91 | 18.35 | 120,100 |
31 ene 2024 | 19.84 | 20.22 | 19.31 | 19.58 | 19.00 | 122,500 |
30 ene 2024 | 20.22 | 20.38 | 19.82 | 20.24 | 19.64 | 77,600 |
29 ene 2024 | 19.65 | 21.03 | 19.57 | 20.31 | 19.71 | 105,500 |
26 ene 2024 | 21.00 | 21.08 | 20.70 | 21.04 | 20.42 | 27,200 |
25 ene 2024 | 21.01 | 21.01 | 20.35 | 20.85 | 20.24 | 49,300 |
24 ene 2024 | 20.72 | 20.76 | 20.30 | 20.68 | 20.07 | 40,600 |
23 ene 2024 | 20.97 | 20.97 | 20.30 | 20.43 | 19.83 | 31,500 |
22 ene 2024 | 20.55 | 20.83 | 20.42 | 20.79 | 20.18 | 36,900 |
19 ene 2024 | 20.28 | 20.36 | 20.03 | 20.30 | 19.70 | 24,700 |
18 ene 2024 | 20.14 | 20.26 | 20.00 | 20.14 | 19.55 | 22,800 |
17 ene 2024 | 19.76 | 20.16 | 19.76 | 20.09 | 19.50 | 42,700 |
16 ene 2024 | 20.13 | 20.38 | 20.00 | 20.13 | 19.54 | 31,400 |
12 ene 2024 | 20.68 | 21.53 | 20.03 | 20.36 | 19.76 | 34,500 |
11 ene 2024 | 20.44 | 20.92 | 20.21 | 20.55 | 19.94 | 35,900 |
10 ene 2024 | 20.56 | 20.64 | 20.43 | 20.63 | 20.02 | 21,300 |
09 ene 2024 | 21.04 | 21.13 | 20.63 | 20.70 | 20.09 | 35,500 |
08 ene 2024 | 21.50 | 21.71 | 21.07 | 21.18 | 20.56 | 28,100 |
05 ene 2024 | 21.33 | 22.05 | 21.29 | 21.63 | 20.99 | 90,500 |
04 ene 2024 | 21.36 | 21.65 | 21.35 | 21.50 | 20.87 | 46,500 |
03 ene 2024 | 21.77 | 21.90 | 21.34 | 21.34 | 20.71 | 40,200 |
02 ene 2024 | 21.78 | 22.27 | 21.60 | 21.90 | 21.25 | 40,800 |
29 dic 2023 | 22.35 | 22.48 | 21.99 | 22.02 | 21.37 | 35,600 |
28 dic 2023 | 22.18 | 22.53 | 22.18 | 22.47 | 21.81 | 33,200 |
27 dic 2023 | 22.42 | 22.68 | 22.00 | 22.34 | 21.68 | 31,100 |
*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. |