Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
29 mar 2023 | 16.74 | 16.79 | 16.47 | 16.70 | 16.70 | 243,500 |
28 mar 2023 | 16.48 | 16.64 | 16.46 | 16.56 | 16.56 | 197,100 |
27 mar 2023 | 16.60 | 16.76 | 16.48 | 16.57 | 16.57 | 187,700 |
24 mar 2023 | 16.13 | 16.55 | 16.06 | 16.54 | 16.54 | 308,400 |
23 mar 2023 | 16.07 | 16.55 | 16.06 | 16.17 | 16.17 | 251,000 |
22 mar 2023 | 16.72 | 16.72 | 16.02 | 16.06 | 16.06 | 256,800 |
21 mar 2023 | 16.49 | 16.90 | 16.49 | 16.79 | 16.79 | 328,500 |
20 mar 2023 | 16.13 | 16.45 | 16.10 | 16.33 | 16.33 | 372,200 |
17 mar 2023 | 16.35 | 16.35 | 15.98 | 15.99 | 15.99 | 866,500 |
16 mar 2023 | 16.40 | 16.77 | 16.28 | 16.47 | 16.47 | 307,200 |
15 mar 2023 | 16.30 | 16.71 | 16.25 | 16.58 | 16.58 | 392,800 |
14 mar 2023 | 16.61 | 17.00 | 16.49 | 16.52 | 16.52 | 363,200 |
13 mar 2023 | 16.03 | 16.51 | 16.02 | 16.20 | 16.20 | 351,800 |
10 mar 2023 | 16.88 | 16.95 | 16.14 | 16.27 | 16.27 | 339,900 |
09 mar 2023 | 17.00 | 17.02 | 16.76 | 16.84 | 16.84 | 337,500 |
08 mar 2023 | 17.14 | 17.23 | 16.86 | 17.04 | 17.04 | 245,700 |
08 mar 2023 | 0.38 Dividendo | |||||
07 mar 2023 | 17.98 | 18.02 | 17.43 | 17.56 | 17.18 | 192,200 |
06 mar 2023 | 17.57 | 18.08 | 17.57 | 17.98 | 17.59 | 315,200 |
03 mar 2023 | 17.58 | 17.78 | 17.48 | 17.53 | 17.15 | 195,400 |
02 mar 2023 | 17.64 | 17.79 | 17.40 | 17.51 | 17.13 | 156,200 |
01 mar 2023 | 17.50 | 17.59 | 17.11 | 17.58 | 17.20 | 369,900 |
28 feb 2023 | 17.84 | 17.95 | 17.54 | 17.58 | 17.20 | 245,600 |
27 feb 2023 | 17.75 | 18.00 | 17.54 | 17.94 | 17.55 | 341,100 |
24 feb 2023 | 18.21 | 18.25 | 16.88 | 17.66 | 17.28 | 861,700 |
23 feb 2023 | 18.75 | 18.92 | 18.63 | 18.89 | 18.48 | 94,100 |
22 feb 2023 | 18.76 | 19.00 | 18.64 | 18.69 | 18.29 | 123,800 |
21 feb 2023 | 19.25 | 19.37 | 18.56 | 18.65 | 18.25 | 136,800 |
17 feb 2023 | 19.36 | 19.43 | 19.11 | 19.24 | 18.82 | 117,700 |
16 feb 2023 | 19.04 | 19.32 | 18.89 | 19.25 | 18.83 | 148,600 |
15 feb 2023 | 19.23 | 19.29 | 19.05 | 19.21 | 18.79 | 78,900 |
14 feb 2023 | 19.11 | 19.41 | 19.08 | 19.29 | 18.87 | 92,300 |
13 feb 2023 | 19.19 | 19.35 | 19.14 | 19.23 | 18.81 | 152,900 |
10 feb 2023 | 19.20 | 19.34 | 19.03 | 19.15 | 18.74 | 134,500 |
09 feb 2023 | 19.48 | 19.57 | 19.18 | 19.26 | 18.84 | 88,500 |
08 feb 2023 | 19.70 | 19.70 | 19.37 | 19.51 | 19.09 | 89,200 |
07 feb 2023 | 19.55 | 19.74 | 19.42 | 19.71 | 19.28 | 133,100 |
06 feb 2023 | 19.96 | 19.97 | 19.50 | 19.71 | 19.28 | 123,100 |
03 feb 2023 | 19.78 | 19.97 | 19.67 | 19.96 | 19.53 | 87,500 |
02 feb 2023 | 19.82 | 20.10 | 19.66 | 19.99 | 19.56 | 124,600 |
01 feb 2023 | 19.51 | 19.86 | 19.41 | 19.68 | 19.25 | 135,900 |
31 ene 2023 | 19.29 | 19.67 | 19.16 | 19.64 | 19.21 | 132,500 |
30 ene 2023 | 19.29 | 19.47 | 19.20 | 19.31 | 18.89 | 107,600 |
27 ene 2023 | 19.20 | 19.40 | 19.08 | 19.29 | 18.87 | 100,700 |
26 ene 2023 | 19.12 | 19.22 | 18.98 | 19.18 | 18.76 | 87,900 |
25 ene 2023 | 18.76 | 19.02 | 18.60 | 18.98 | 18.57 | 139,400 |
24 ene 2023 | 18.73 | 18.75 | 18.55 | 18.71 | 18.31 | 83,500 |
23 ene 2023 | 18.54 | 18.75 | 18.45 | 18.66 | 18.26 | 118,900 |
20 ene 2023 | 18.37 | 18.62 | 18.15 | 18.62 | 18.22 | 98,400 |
19 ene 2023 | 18.31 | 18.50 | 18.25 | 18.32 | 17.92 | 75,100 |
18 ene 2023 | 18.67 | 18.77 | 18.32 | 18.35 | 17.95 | 69,000 |
17 ene 2023 | 18.59 | 18.78 | 18.51 | 18.60 | 18.20 | 99,800 |
13 ene 2023 | 18.80 | 18.84 | 18.65 | 18.74 | 18.33 | 78,100 |
12 ene 2023 | 18.65 | 18.97 | 18.65 | 18.94 | 18.53 | 91,400 |
11 ene 2023 | 18.46 | 18.76 | 18.46 | 18.71 | 18.31 | 94,200 |
10 ene 2023 | 18.30 | 18.64 | 18.28 | 18.52 | 18.12 | 116,200 |
09 ene 2023 | 18.02 | 18.43 | 18.01 | 18.33 | 17.93 | 92,500 |
06 ene 2023 | 18.25 | 18.33 | 17.97 | 18.07 | 17.68 | 221,000 |
05 ene 2023 | 18.67 | 18.71 | 18.06 | 18.24 | 17.85 | 171,600 |
04 ene 2023 | 18.44 | 18.93 | 18.44 | 18.78 | 18.37 | 128,300 |
03 ene 2023 | 18.50 | 18.83 | 18.32 | 18.48 | 18.08 | 182,000 |
30 dic 2022 | 18.17 | 18.46 | 18.06 | 18.28 | 17.88 | 144,200 |
29 dic 2022 | 17.99 | 18.34 | 17.89 | 18.11 | 17.72 | 125,500 |
28 dic 2022 | 18.31 | 18.53 | 17.95 | 17.95 | 17.56 | 148,400 |
27 dic 2022 | 18.22 | 18.45 | 18.03 | 18.31 | 17.91 | 182,800 |
23 dic 2022 | 18.05 | 18.16 | 17.90 | 18.11 | 17.72 | 178,500 |
22 dic 2022 | 17.67 | 18.19 | 17.67 | 18.16 | 17.77 | 184,900 |
21 dic 2022 | 18.03 | 18.23 | 17.88 | 17.91 | 17.52 | 133,400 |
20 dic 2022 | 18.20 | 18.26 | 17.92 | 17.92 | 17.53 | 126,700 |
19 dic 2022 | 18.30 | 18.53 | 18.08 | 18.29 | 17.89 | 172,900 |
16 dic 2022 | 18.28 | 18.44 | 18.05 | 18.28 | 17.88 | 231,900 |
15 dic 2022 | 18.60 | 18.65 | 18.33 | 18.46 | 18.06 | 124,100 |
14 dic 2022 | 18.80 | 18.92 | 18.55 | 18.70 | 18.30 | 165,600 |
13 dic 2022 | 18.95 | 19.10 | 18.61 | 18.80 | 18.39 | 376,000 |
12 dic 2022 | 19.00 | 19.05 | 18.17 | 18.72 | 18.31 | 401,400 |
09 dic 2022 | 18.90 | 19.10 | 18.81 | 18.87 | 18.46 | 257,000 |
09 dic 2022 | 0.38 Dividendo | |||||
08 dic 2022 | 19.32 | 19.52 | 19.00 | 19.29 | 18.50 | 648,900 |
07 dic 2022 | 19.31 | 19.63 | 19.14 | 19.20 | 18.41 | 190,300 |
06 dic 2022 | 19.30 | 19.39 | 19.01 | 19.30 | 18.51 | 248,800 |
05 dic 2022 | 19.30 | 19.39 | 19.12 | 19.24 | 18.45 | 213,400 |
02 dic 2022 | 19.13 | 19.48 | 19.06 | 19.30 | 18.51 | 624,100 |
01 dic 2022 | 19.60 | 19.75 | 18.92 | 19.06 | 18.28 | 1,944,200 |
30 nov 2022 | 21.08 | 21.33 | 20.75 | 20.97 | 20.11 | 112,200 |
29 nov 2022 | 20.27 | 21.20 | 20.18 | 21.15 | 20.28 | 185,400 |
28 nov 2022 | 20.50 | 21.00 | 20.13 | 20.24 | 19.41 | 111,900 |
25 nov 2022 | 20.44 | 20.72 | 20.44 | 20.46 | 19.62 | 65,100 |
23 nov 2022 | 20.32 | 20.56 | 20.30 | 20.35 | 19.52 | 98,900 |
22 nov 2022 | 20.40 | 20.60 | 20.25 | 20.45 | 19.61 | 141,700 |
21 nov 2022 | 20.36 | 20.44 | 20.15 | 20.39 | 19.56 | 83,300 |
18 nov 2022 | 20.40 | 20.48 | 20.22 | 20.39 | 19.56 | 73,500 |
17 nov 2022 | 19.82 | 20.15 | 19.71 | 20.15 | 19.33 | 103,800 |
16 nov 2022 | 19.86 | 20.34 | 19.86 | 19.97 | 19.15 | 198,800 |
15 nov 2022 | 19.95 | 20.27 | 19.85 | 20.02 | 19.20 | 79,900 |
14 nov 2022 | 20.06 | 20.38 | 19.83 | 19.86 | 19.05 | 105,700 |
11 nov 2022 | 20.13 | 20.31 | 19.91 | 20.23 | 19.40 | 158,400 |
10 nov 2022 | 20.34 | 20.63 | 20.11 | 20.23 | 19.40 | 124,600 |
09 nov 2022 | 19.81 | 20.02 | 19.63 | 19.67 | 18.87 | 69,000 |
08 nov 2022 | 20.31 | 20.38 | 19.68 | 20.02 | 19.20 | 99,400 |
07 nov 2022 | 20.60 | 20.65 | 20.02 | 20.39 | 19.56 | 122,700 |
*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. |