Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 17.72 | 18.20 | 17.01 | 18.20 | 18.20 | 14,728 |
08 may 2024 | 17.61 | 17.68 | 17.27 | 17.65 | 17.65 | 16,200 |
07 may 2024 | 18.20 | 18.35 | 17.78 | 17.81 | 17.81 | 20,800 |
06 may 2024 | 17.87 | 18.41 | 17.60 | 18.25 | 18.25 | 51,400 |
03 may 2024 | 17.82 | 17.88 | 17.09 | 17.82 | 17.82 | 24,400 |
03 may 2024 | 0.28 Dividendo | |||||
02 may 2024 | 18.35 | 18.39 | 17.52 | 17.79 | 17.51 | 60,900 |
01 may 2024 | 17.02 | 18.17 | 17.02 | 18.16 | 17.87 | 43,300 |
30 abr 2024 | 17.26 | 17.41 | 16.80 | 17.05 | 16.78 | 31,000 |
29 abr 2024 | 17.80 | 17.90 | 17.10 | 17.16 | 16.89 | 43,900 |
26 abr 2024 | 17.87 | 18.05 | 17.61 | 17.89 | 17.61 | 34,100 |
25 abr 2024 | 17.76 | 17.95 | 17.42 | 17.65 | 17.37 | 17,400 |
24 abr 2024 | 17.65 | 18.22 | 17.56 | 17.85 | 17.57 | 16,000 |
23 abr 2024 | 18.00 | 18.41 | 17.65 | 17.88 | 17.60 | 13,200 |
22 abr 2024 | 17.81 | 18.26 | 17.67 | 17.98 | 17.70 | 11,600 |
19 abr 2024 | 17.00 | 17.74 | 17.00 | 17.73 | 17.45 | 18,400 |
18 abr 2024 | 17.00 | 17.47 | 17.00 | 17.29 | 17.02 | 28,900 |
17 abr 2024 | 17.15 | 17.33 | 17.00 | 17.04 | 16.77 | 12,600 |
16 abr 2024 | 16.90 | 17.30 | 16.82 | 17.02 | 16.75 | 13,000 |
15 abr 2024 | 17.00 | 17.32 | 16.71 | 17.14 | 16.87 | 20,000 |
12 abr 2024 | 17.10 | 17.41 | 16.97 | 17.04 | 16.77 | 13,500 |
11 abr 2024 | 17.09 | 17.41 | 17.00 | 17.25 | 16.98 | 18,600 |
10 abr 2024 | 17.51 | 17.68 | 16.86 | 17.16 | 16.89 | 34,000 |
09 abr 2024 | 18.49 | 18.63 | 17.58 | 18.01 | 17.73 | 14,900 |
08 abr 2024 | 17.90 | 18.30 | 17.80 | 17.96 | 17.68 | 15,100 |
05 abr 2024 | 18.01 | 18.08 | 17.63 | 17.72 | 17.44 | 9,000 |
04 abr 2024 | 17.77 | 18.26 | 17.37 | 18.23 | 17.94 | 25,700 |
03 abr 2024 | 17.45 | 17.84 | 17.45 | 17.57 | 17.29 | 27,200 |
02 abr 2024 | 17.99 | 18.35 | 17.25 | 17.60 | 17.32 | 32,600 |
01 abr 2024 | 18.76 | 18.76 | 18.12 | 18.12 | 17.83 | 18,800 |
28 mar 2024 | 18.87 | 19.10 | 18.35 | 18.78 | 18.48 | 21,600 |
27 mar 2024 | 18.39 | 18.78 | 18.39 | 18.77 | 18.47 | 21,200 |
26 mar 2024 | 18.39 | 18.45 | 18.10 | 18.10 | 17.82 | 7,900 |
25 mar 2024 | 18.14 | 18.44 | 18.14 | 18.18 | 17.89 | 8,700 |
22 mar 2024 | 18.60 | 18.60 | 17.97 | 18.17 | 17.88 | 18,400 |
21 mar 2024 | 18.60 | 18.74 | 18.39 | 18.74 | 18.45 | 19,300 |
20 mar 2024 | 17.99 | 18.64 | 17.64 | 18.60 | 18.31 | 20,400 |
19 mar 2024 | 17.77 | 18.21 | 17.77 | 17.99 | 17.71 | 15,600 |
18 mar 2024 | 18.49 | 18.72 | 17.79 | 17.81 | 17.53 | 16,800 |
15 mar 2024 | 17.84 | 18.69 | 17.84 | 18.49 | 18.20 | 73,500 |
14 mar 2024 | 17.38 | 17.89 | 17.38 | 17.84 | 17.56 | 68,100 |
13 mar 2024 | 17.88 | 17.88 | 17.22 | 17.40 | 17.13 | 26,100 |
12 mar 2024 | 17.62 | 17.95 | 17.45 | 17.93 | 17.65 | 25,400 |
11 mar 2024 | 17.72 | 17.81 | 17.40 | 17.60 | 17.32 | 16,600 |
08 mar 2024 | 18.09 | 18.09 | 17.45 | 17.65 | 17.37 | 30,600 |
07 mar 2024 | 18.13 | 18.13 | 17.65 | 17.78 | 17.50 | 15,600 |
06 mar 2024 | 18.05 | 18.10 | 17.56 | 17.83 | 17.55 | 17,100 |
05 mar 2024 | 17.82 | 18.09 | 17.68 | 17.89 | 17.61 | 25,500 |
04 mar 2024 | 17.91 | 17.99 | 17.63 | 17.82 | 17.54 | 16,700 |
01 mar 2024 | 18.05 | 18.33 | 17.79 | 18.04 | 17.76 | 28,800 |
29 feb 2024 | 18.76 | 18.80 | 18.12 | 18.36 | 18.07 | 15,800 |
28 feb 2024 | 18.34 | 18.77 | 18.00 | 18.30 | 18.01 | 17,100 |
27 feb 2024 | 18.37 | 18.75 | 18.35 | 18.50 | 18.21 | 11,200 |
26 feb 2024 | 18.69 | 19.08 | 18.02 | 18.41 | 18.12 | 20,700 |
23 feb 2024 | 18.78 | 18.82 | 18.35 | 18.48 | 18.19 | 14,800 |
22 feb 2024 | 18.42 | 18.70 | 18.33 | 18.65 | 18.36 | 16,500 |
21 feb 2024 | 18.77 | 18.83 | 18.40 | 18.53 | 18.24 | 16,100 |
20 feb 2024 | 19.16 | 19.45 | 18.90 | 19.02 | 18.72 | 26,400 |
16 feb 2024 | 19.52 | 19.52 | 18.88 | 19.47 | 19.16 | 19,200 |
15 feb 2024 | 19.49 | 20.04 | 18.96 | 19.57 | 19.26 | 32,500 |
14 feb 2024 | 18.34 | 19.48 | 18.30 | 19.18 | 18.88 | 32,700 |
13 feb 2024 | 19.50 | 20.03 | 17.92 | 18.33 | 18.04 | 39,000 |
12 feb 2024 | 19.49 | 20.73 | 19.49 | 20.11 | 19.79 | 63,900 |
09 feb 2024 | 19.16 | 20.01 | 18.79 | 19.50 | 19.19 | 36,000 |
08 feb 2024 | 19.03 | 19.58 | 18.53 | 18.53 | 18.24 | 25,200 |
07 feb 2024 | 18.51 | 19.33 | 17.20 | 19.22 | 18.92 | 41,400 |
06 feb 2024 | 19.33 | 19.70 | 18.07 | 18.35 | 18.06 | 26,400 |
05 feb 2024 | 20.22 | 20.50 | 19.36 | 19.50 | 19.19 | 44,300 |
02 feb 2024 | 20.80 | 21.19 | 20.51 | 20.57 | 20.25 | 27,100 |
01 feb 2024 | 19.80 | 21.25 | 19.22 | 21.23 | 20.90 | 60,900 |
31 ene 2024 | 21.18 | 21.18 | 20.20 | 20.27 | 19.95 | 34,300 |
30 ene 2024 | 21.80 | 21.80 | 20.97 | 21.21 | 20.88 | 18,400 |
29 ene 2024 | 20.67 | 22.13 | 19.96 | 21.90 | 21.56 | 35,900 |
26 ene 2024 | 20.99 | 21.23 | 20.40 | 20.83 | 20.50 | 14,700 |
26 ene 2024 | 0.28 Dividendo | |||||
25 ene 2024 | 20.46 | 21.25 | 20.32 | 21.25 | 20.64 | 35,400 |
24 ene 2024 | 20.00 | 20.18 | 19.94 | 20.18 | 19.60 | 11,500 |
23 ene 2024 | 20.15 | 20.20 | 19.68 | 19.75 | 19.18 | 19,900 |
22 ene 2024 | 20.48 | 20.75 | 19.88 | 20.14 | 19.56 | 42,400 |
19 ene 2024 | 20.11 | 20.47 | 19.86 | 20.43 | 19.84 | 16,100 |
18 ene 2024 | 19.84 | 20.08 | 19.63 | 19.89 | 19.32 | 9,600 |
17 ene 2024 | 19.79 | 20.50 | 19.76 | 19.89 | 19.32 | 18,700 |
16 ene 2024 | 20.02 | 20.37 | 19.80 | 19.94 | 19.37 | 14,900 |
12 ene 2024 | 20.38 | 20.39 | 19.70 | 20.06 | 19.48 | 15,100 |
11 ene 2024 | 20.19 | 20.26 | 19.65 | 20.10 | 19.52 | 23,100 |
10 ene 2024 | 20.83 | 21.03 | 20.04 | 20.39 | 19.80 | 39,300 |
09 ene 2024 | 21.51 | 21.58 | 20.73 | 20.93 | 20.33 | 33,300 |
08 ene 2024 | 22.00 | 22.00 | 21.50 | 21.73 | 21.11 | 18,200 |
05 ene 2024 | 21.64 | 22.49 | 21.64 | 22.15 | 21.51 | 46,400 |
04 ene 2024 | 22.10 | 22.18 | 21.37 | 21.85 | 21.22 | 18,100 |
03 ene 2024 | 22.72 | 22.72 | 21.57 | 21.95 | 21.32 | 21,700 |
02 ene 2024 | 22.70 | 22.93 | 22.37 | 22.78 | 22.13 | 17,000 |
29 dic 2023 | 22.45 | 22.67 | 22.26 | 22.43 | 21.79 | 16,100 |
28 dic 2023 | 22.61 | 22.84 | 22.35 | 22.72 | 22.07 | 21,500 |
27 dic 2023 | 23.14 | 23.23 | 22.87 | 23.00 | 22.34 | 13,700 |
26 dic 2023 | 23.30 | 23.50 | 23.00 | 23.19 | 22.52 | 18,300 |
22 dic 2023 | 22.95 | 23.36 | 22.95 | 23.23 | 22.56 | 20,200 |
21 dic 2023 | 22.80 | 22.99 | 22.50 | 22.68 | 22.03 | 20,700 |
20 dic 2023 | 21.86 | 23.47 | 21.86 | 22.72 | 22.07 | 37,500 |
19 dic 2023 | 21.95 | 22.44 | 21.71 | 22.21 | 21.57 | 39,700 |
*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. |