Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 19.40 | 19.76 | 19.22 | 19.61 | 19.61 | 206,800 |
25 jul 2024 | 19.10 | 19.25 | 18.90 | 18.98 | 18.98 | 127,900 |
24 jul 2024 | 19.22 | 19.45 | 18.98 | 18.99 | 18.99 | 117,100 |
23 jul 2024 | 19.14 | 19.50 | 19.09 | 19.33 | 19.33 | 205,800 |
22 jul 2024 | 18.99 | 19.22 | 18.78 | 19.11 | 19.11 | 136,200 |
19 jul 2024 | 18.86 | 18.91 | 18.73 | 18.89 | 18.89 | 81,900 |
18 jul 2024 | 18.63 | 18.89 | 18.61 | 18.81 | 18.81 | 176,400 |
17 jul 2024 | 18.58 | 18.72 | 18.51 | 18.69 | 18.69 | 412,300 |
16 jul 2024 | 18.68 | 18.76 | 18.56 | 18.58 | 18.58 | 182,400 |
15 jul 2024 | 18.39 | 18.61 | 18.33 | 18.54 | 18.54 | 118,000 |
12 jul 2024 | 18.20 | 18.31 | 18.12 | 18.25 | 18.25 | 115,000 |
11 jul 2024 | 17.79 | 18.10 | 17.64 | 18.09 | 18.09 | 162,500 |
10 jul 2024 | 17.55 | 17.66 | 17.44 | 17.64 | 17.64 | 129,100 |
09 jul 2024 | 17.38 | 17.47 | 17.27 | 17.45 | 17.45 | 71,300 |
08 jul 2024 | 17.38 | 17.49 | 17.36 | 17.41 | 17.41 | 76,700 |
05 jul 2024 | 17.49 | 17.50 | 17.32 | 17.36 | 17.36 | 76,000 |
03 jul 2024 | 17.53 | 17.65 | 17.47 | 17.49 | 17.49 | 64,900 |
02 jul 2024 | 17.40 | 17.49 | 17.35 | 17.47 | 17.47 | 104,800 |
01 jul 2024 | 17.57 | 17.59 | 17.20 | 17.36 | 17.36 | 139,400 |
28 jun 2024 | 17.51 | 17.54 | 17.22 | 17.46 | 17.46 | 386,600 |
27 jun 2024 | 17.14 | 17.30 | 17.14 | 17.29 | 17.29 | 115,400 |
26 jun 2024 | 17.07 | 17.16 | 17.03 | 17.03 | 17.03 | 89,000 |
25 jun 2024 | 17.53 | 17.53 | 17.11 | 17.15 | 17.15 | 133,100 |
24 jun 2024 | 17.20 | 17.50 | 17.11 | 17.48 | 17.48 | 163,700 |
21 jun 2024 | 17.25 | 17.25 | 17.09 | 17.10 | 17.10 | 141,200 |
20 jun 2024 | 17.35 | 17.38 | 17.17 | 17.19 | 17.19 | 88,600 |
18 jun 2024 | 17.40 | 17.43 | 17.32 | 17.33 | 17.33 | 82,400 |
17 jun 2024 | 17.39 | 17.49 | 17.35 | 17.40 | 17.40 | 75,800 |
14 jun 2024 | 17.34 | 17.42 | 17.27 | 17.42 | 17.42 | 107,700 |
13 jun 2024 | 17.47 | 17.54 | 17.39 | 17.43 | 17.43 | 111,100 |
13 jun 2024 | 0.38 Dividendo | |||||
12 jun 2024 | 17.90 | 17.99 | 17.77 | 17.78 | 17.40 | 146,300 |
11 jun 2024 | 17.89 | 17.90 | 17.73 | 17.76 | 17.38 | 105,800 |
10 jun 2024 | 17.85 | 17.99 | 17.78 | 17.93 | 17.55 | 156,400 |
07 jun 2024 | 17.84 | 17.94 | 17.82 | 17.90 | 17.52 | 88,100 |
06 jun 2024 | 17.89 | 17.97 | 17.86 | 17.94 | 17.56 | 71,900 |
05 jun 2024 | 18.00 | 18.00 | 17.89 | 17.93 | 17.55 | 91,600 |
04 jun 2024 | 17.84 | 17.98 | 17.82 | 17.98 | 17.60 | 120,800 |
03 jun 2024 | 17.88 | 17.88 | 17.79 | 17.85 | 17.47 | 113,500 |
31 may 2024 | 17.68 | 17.79 | 17.53 | 17.76 | 17.38 | 125,500 |
30 may 2024 | 17.50 | 17.72 | 17.50 | 17.67 | 17.29 | 79,400 |
29 may 2024 | 17.43 | 17.46 | 17.31 | 17.38 | 17.01 | 129,300 |
28 may 2024 | 17.47 | 17.65 | 17.46 | 17.48 | 17.11 | 141,400 |
24 may 2024 | 17.52 | 17.58 | 17.45 | 17.45 | 17.08 | 65,800 |
23 may 2024 | 17.68 | 17.72 | 17.48 | 17.53 | 17.16 | 109,000 |
22 may 2024 | 17.72 | 17.80 | 17.67 | 17.68 | 17.30 | 92,700 |
21 may 2024 | 17.68 | 17.77 | 17.62 | 17.75 | 17.37 | 59,400 |
20 may 2024 | 17.82 | 17.90 | 17.67 | 17.67 | 17.29 | 93,700 |
17 may 2024 | 17.85 | 17.87 | 17.73 | 17.80 | 17.42 | 111,500 |
16 may 2024 | 17.73 | 17.84 | 17.66 | 17.81 | 17.43 | 91,000 |
15 may 2024 | 17.61 | 17.73 | 17.57 | 17.65 | 17.27 | 102,000 |
14 may 2024 | 17.44 | 17.47 | 17.33 | 17.45 | 17.08 | 122,200 |
13 may 2024 | 17.33 | 17.38 | 17.25 | 17.36 | 16.99 | 97,400 |
10 may 2024 | 17.34 | 17.34 | 17.21 | 17.30 | 16.93 | 95,400 |
09 may 2024 | 17.34 | 17.36 | 17.23 | 17.25 | 16.88 | 125,400 |
08 may 2024 | 17.20 | 17.35 | 17.16 | 17.34 | 16.97 | 109,900 |
07 may 2024 | 16.99 | 17.31 | 16.99 | 17.24 | 16.87 | 127,600 |
06 may 2024 | 17.08 | 17.15 | 16.95 | 16.97 | 16.61 | 161,200 |
03 may 2024 | 17.70 | 17.75 | 17.02 | 17.02 | 16.66 | 182,900 |
02 may 2024 | 17.44 | 17.55 | 17.35 | 17.47 | 17.10 | 110,000 |
01 may 2024 | 17.39 | 17.52 | 17.33 | 17.37 | 17.00 | 128,700 |
30 abr 2024 | 17.19 | 17.53 | 17.18 | 17.35 | 16.98 | 262,800 |
29 abr 2024 | 17.19 | 17.34 | 17.18 | 17.32 | 16.95 | 130,100 |
26 abr 2024 | 17.14 | 17.18 | 17.07 | 17.13 | 16.76 | 80,300 |
25 abr 2024 | 17.06 | 17.11 | 16.97 | 17.11 | 16.74 | 106,800 |
24 abr 2024 | 17.13 | 17.21 | 17.05 | 17.16 | 16.79 | 150,900 |
23 abr 2024 | 17.06 | 17.25 | 17.02 | 17.20 | 16.83 | 174,000 |
22 abr 2024 | 17.05 | 17.10 | 16.91 | 17.09 | 16.72 | 155,700 |
19 abr 2024 | 16.68 | 16.98 | 16.67 | 16.98 | 16.62 | 124,200 |
18 abr 2024 | 16.68 | 16.77 | 16.61 | 16.72 | 16.36 | 112,000 |
17 abr 2024 | 16.57 | 16.71 | 16.56 | 16.61 | 16.26 | 148,400 |
16 abr 2024 | 16.62 | 16.67 | 16.51 | 16.54 | 16.19 | 167,300 |
15 abr 2024 | 16.90 | 16.90 | 16.70 | 16.72 | 16.36 | 240,700 |
12 abr 2024 | 16.75 | 16.92 | 16.75 | 16.91 | 16.55 | 135,800 |
11 abr 2024 | 16.70 | 16.89 | 16.62 | 16.89 | 16.53 | 114,500 |
10 abr 2024 | 16.80 | 16.83 | 16.58 | 16.70 | 16.34 | 200,100 |
09 abr 2024 | 17.03 | 17.04 | 16.95 | 17.01 | 16.65 | 176,800 |
08 abr 2024 | 16.90 | 17.04 | 16.90 | 17.00 | 16.64 | 232,100 |
05 abr 2024 | 16.76 | 16.86 | 16.72 | 16.77 | 16.41 | 125,400 |
04 abr 2024 | 16.90 | 17.02 | 16.78 | 16.80 | 16.44 | 182,400 |
03 abr 2024 | 16.76 | 16.85 | 16.68 | 16.85 | 16.49 | 186,400 |
02 abr 2024 | 16.91 | 17.00 | 16.70 | 16.76 | 16.40 | 170,800 |
01 abr 2024 | 16.98 | 17.04 | 16.90 | 17.00 | 16.64 | 239,600 |
28 mar 2024 | 16.99 | 17.05 | 16.89 | 16.95 | 16.59 | 200,800 |
27 mar 2024 | 16.83 | 16.99 | 16.74 | 16.90 | 16.54 | 186,300 |
26 mar 2024 | 16.82 | 16.87 | 16.67 | 16.72 | 16.36 | 124,800 |
25 mar 2024 | 16.80 | 16.94 | 16.65 | 16.67 | 16.31 | 86,600 |
22 mar 2024 | 16.99 | 17.02 | 16.72 | 16.72 | 16.36 | 108,400 |
21 mar 2024 | 16.89 | 17.03 | 16.84 | 16.96 | 16.60 | 197,700 |
20 mar 2024 | 16.69 | 16.88 | 16.53 | 16.86 | 16.50 | 190,200 |
19 mar 2024 | 16.54 | 16.71 | 16.34 | 16.70 | 16.34 | 107,900 |
18 mar 2024 | 16.66 | 16.73 | 16.54 | 16.59 | 16.24 | 139,700 |
15 mar 2024 | 16.40 | 16.68 | 16.37 | 16.68 | 16.32 | 214,400 |
14 mar 2024 | 16.63 | 16.63 | 16.33 | 16.49 | 16.14 | 205,500 |
13 mar 2024 | 16.67 | 16.75 | 16.59 | 16.66 | 16.30 | 199,300 |
13 mar 2024 | 0.38 Dividendo | |||||
12 mar 2024 | 17.09 | 17.16 | 16.97 | 17.02 | 16.28 | 233,600 |
11 mar 2024 | 17.11 | 17.11 | 16.91 | 17.09 | 16.35 | 196,900 |
08 mar 2024 | 17.15 | 17.19 | 16.92 | 17.06 | 16.32 | 159,100 |
07 mar 2024 | 17.00 | 17.03 | 16.87 | 17.01 | 16.27 | 145,600 |
*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. |