Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 18.73 | 18.73 | 18.54 | 18.60 | 18.60 | 44,600 |
09 may 2024 | 18.64 | 18.74 | 18.59 | 18.72 | 18.72 | 53,800 |
08 may 2024 | 18.71 | 18.79 | 18.62 | 18.67 | 18.67 | 61,700 |
07 may 2024 | 18.82 | 18.86 | 18.71 | 18.72 | 18.72 | 82,800 |
06 may 2024 | 18.65 | 18.80 | 18.61 | 18.79 | 18.79 | 57,000 |
03 may 2024 | 18.43 | 18.58 | 18.39 | 18.58 | 18.58 | 71,400 |
02 may 2024 | 18.28 | 18.37 | 18.22 | 18.28 | 18.28 | 48,100 |
01 may 2024 | 18.14 | 18.29 | 18.09 | 18.28 | 18.28 | 58,100 |
30 abr 2024 | 18.15 | 18.19 | 18.03 | 18.05 | 18.05 | 48,800 |
29 abr 2024 | 18.06 | 18.15 | 18.06 | 18.15 | 18.15 | 26,700 |
26 abr 2024 | 18.00 | 18.14 | 18.00 | 18.07 | 18.07 | 28,200 |
25 abr 2024 | 18.04 | 18.04 | 17.91 | 17.95 | 17.95 | 47,600 |
24 abr 2024 | 18.19 | 18.24 | 18.09 | 18.16 | 18.16 | 38,000 |
23 abr 2024 | 17.95 | 18.24 | 17.95 | 18.20 | 18.20 | 30,800 |
22 abr 2024 | 17.86 | 18.04 | 17.86 | 18.00 | 18.00 | 64,100 |
22 abr 2024 | 0.108 Dividendo | |||||
19 abr 2024 | 17.98 | 18.10 | 17.93 | 17.94 | 17.83 | 39,900 |
18 abr 2024 | 18.08 | 18.12 | 18.00 | 18.01 | 17.90 | 35,100 |
17 abr 2024 | 18.01 | 18.11 | 18.01 | 18.07 | 17.96 | 30,400 |
16 abr 2024 | 17.84 | 18.03 | 17.78 | 17.98 | 17.87 | 57,600 |
15 abr 2024 | 18.33 | 18.33 | 17.85 | 17.86 | 17.75 | 68,700 |
12 abr 2024 | 18.40 | 18.41 | 18.24 | 18.28 | 18.17 | 33,400 |
11 abr 2024 | 18.56 | 18.56 | 18.33 | 18.43 | 18.32 | 44,500 |
10 abr 2024 | 18.68 | 18.69 | 18.46 | 18.56 | 18.45 | 47,400 |
09 abr 2024 | 18.78 | 18.86 | 18.75 | 18.77 | 18.66 | 35,400 |
08 abr 2024 | 18.72 | 18.79 | 18.72 | 18.74 | 18.63 | 17,600 |
05 abr 2024 | 18.85 | 18.86 | 18.72 | 18.74 | 18.63 | 41,300 |
04 abr 2024 | 19.04 | 19.05 | 18.83 | 18.84 | 18.73 | 31,900 |
03 abr 2024 | 18.98 | 19.06 | 18.78 | 18.93 | 18.82 | 73,500 |
02 abr 2024 | 19.05 | 19.06 | 18.97 | 19.03 | 18.92 | 27,900 |
01 abr 2024 | 19.15 | 19.18 | 19.04 | 19.12 | 19.00 | 76,500 |
28 mar 2024 | 19.04 | 19.17 | 19.03 | 19.17 | 19.05 | 91,800 |
27 mar 2024 | 19.05 | 19.07 | 18.96 | 19.06 | 18.95 | 36,700 |
26 mar 2024 | 19.02 | 19.02 | 18.92 | 18.95 | 18.84 | 31,900 |
25 mar 2024 | 19.15 | 19.31 | 18.91 | 18.98 | 18.87 | 48,100 |
22 mar 2024 | 19.20 | 19.24 | 19.10 | 19.15 | 19.03 | 50,200 |
21 mar 2024 | 19.15 | 19.16 | 19.08 | 19.15 | 19.03 | 38,900 |
20 mar 2024 | 18.90 | 19.10 | 18.90 | 19.10 | 18.99 | 94,100 |
20 mar 2024 | 0.108 Dividendo | |||||
19 mar 2024 | 18.89 | 19.04 | 18.85 | 19.04 | 18.82 | 58,500 |
18 mar 2024 | 18.78 | 18.89 | 18.78 | 18.88 | 18.66 | 37,400 |
15 mar 2024 | 18.80 | 18.82 | 18.75 | 18.78 | 18.56 | 44,600 |
14 mar 2024 | 18.75 | 18.88 | 18.71 | 18.78 | 18.56 | 69,300 |
13 mar 2024 | 18.89 | 18.99 | 18.85 | 18.87 | 18.65 | 50,700 |
12 mar 2024 | 18.79 | 18.87 | 18.75 | 18.80 | 18.58 | 65,700 |
11 mar 2024 | 18.80 | 18.87 | 18.78 | 18.79 | 18.57 | 43,400 |
08 mar 2024 | 18.85 | 18.94 | 18.79 | 18.85 | 18.63 | 62,600 |
07 mar 2024 | 18.68 | 18.86 | 18.68 | 18.86 | 18.64 | 44,900 |
06 mar 2024 | 18.67 | 18.71 | 18.57 | 18.68 | 18.46 | 81,400 |
05 mar 2024 | 18.66 | 18.69 | 18.61 | 18.66 | 18.44 | 54,000 |
04 mar 2024 | 18.72 | 18.76 | 18.63 | 18.67 | 18.45 | 58,800 |
01 mar 2024 | 18.76 | 18.83 | 18.70 | 18.75 | 18.53 | 63,400 |
29 feb 2024 | 18.64 | 18.83 | 18.64 | 18.80 | 18.58 | 57,100 |
28 feb 2024 | 18.54 | 18.69 | 18.51 | 18.69 | 18.47 | 49,600 |
27 feb 2024 | 18.72 | 18.77 | 18.64 | 18.65 | 18.43 | 41,900 |
26 feb 2024 | 18.74 | 18.80 | 18.70 | 18.71 | 18.49 | 44,100 |
23 feb 2024 | 18.67 | 18.76 | 18.67 | 18.72 | 18.50 | 40,200 |
22 feb 2024 | 18.70 | 18.70 | 18.59 | 18.62 | 18.40 | 36,100 |
21 feb 2024 | 18.47 | 18.63 | 18.47 | 18.54 | 18.32 | 53,400 |
21 feb 2024 | 0.108 Dividendo | |||||
20 feb 2024 | 18.48 | 18.62 | 18.48 | 18.51 | 18.19 | 60,900 |
16 feb 2024 | 18.52 | 18.62 | 18.49 | 18.50 | 18.18 | 64,300 |
15 feb 2024 | 18.38 | 18.56 | 18.38 | 18.52 | 18.20 | 41,800 |
14 feb 2024 | 18.28 | 18.35 | 18.28 | 18.33 | 18.01 | 33,200 |
13 feb 2024 | 18.33 | 18.44 | 18.18 | 18.20 | 17.88 | 60,400 |
12 feb 2024 | 18.35 | 18.45 | 18.35 | 18.41 | 18.09 | 55,100 |
09 feb 2024 | 18.26 | 18.30 | 18.24 | 18.28 | 17.96 | 54,500 |
08 feb 2024 | 18.34 | 18.39 | 18.22 | 18.22 | 17.90 | 52,000 |
07 feb 2024 | 18.48 | 18.50 | 18.39 | 18.42 | 18.10 | 84,700 |
06 feb 2024 | 18.40 | 18.63 | 18.39 | 18.50 | 18.18 | 58,000 |
05 feb 2024 | 18.50 | 18.60 | 18.42 | 18.44 | 18.12 | 51,600 |
02 feb 2024 | 18.75 | 18.77 | 18.53 | 18.53 | 18.21 | 48,100 |
01 feb 2024 | 18.89 | 18.94 | 18.70 | 18.80 | 18.47 | 101,400 |
31 ene 2024 | 18.88 | 18.95 | 18.81 | 18.88 | 18.55 | 61,300 |
30 ene 2024 | 18.69 | 18.83 | 18.69 | 18.83 | 18.50 | 50,300 |
29 ene 2024 | 18.57 | 18.67 | 18.54 | 18.65 | 18.33 | 49,300 |
26 ene 2024 | 18.61 | 18.64 | 18.50 | 18.57 | 18.25 | 61,600 |
25 ene 2024 | 18.56 | 18.63 | 18.51 | 18.59 | 18.27 | 62,200 |
24 ene 2024 | 18.56 | 18.57 | 18.45 | 18.50 | 18.18 | 51,500 |
23 ene 2024 | 18.46 | 18.52 | 18.44 | 18.47 | 18.15 | 57,600 |
23 ene 2024 | 0.104 Dividendo | |||||
22 ene 2024 | 18.20 | 18.57 | 18.20 | 18.56 | 18.13 | 74,900 |
19 ene 2024 | 18.10 | 18.19 | 18.01 | 18.18 | 17.76 | 73,400 |
18 ene 2024 | 18.28 | 18.28 | 18.02 | 18.04 | 17.63 | 44,100 |
17 ene 2024 | 18.18 | 18.28 | 18.16 | 18.19 | 17.77 | 34,600 |
16 ene 2024 | 18.39 | 18.41 | 18.16 | 18.18 | 17.76 | 79,200 |
12 ene 2024 | 18.35 | 18.42 | 18.34 | 18.38 | 17.96 | 36,300 |
11 ene 2024 | 18.41 | 18.43 | 18.30 | 18.34 | 17.92 | 31,800 |
10 ene 2024 | 18.38 | 18.40 | 18.32 | 18.35 | 17.93 | 29,300 |
09 ene 2024 | 18.20 | 18.36 | 18.20 | 18.25 | 17.83 | 55,100 |
08 ene 2024 | 18.01 | 18.24 | 18.01 | 18.20 | 17.78 | 51,400 |
05 ene 2024 | 18.09 | 18.17 | 17.98 | 18.00 | 17.59 | 51,200 |
04 ene 2024 | 18.00 | 18.04 | 17.91 | 18.02 | 17.61 | 43,700 |
03 ene 2024 | 17.95 | 18.01 | 17.80 | 17.97 | 17.56 | 40,400 |
02 ene 2024 | 17.79 | 17.94 | 17.78 | 17.90 | 17.49 | 44,600 |
29 dic 2023 | 18.00 | 18.00 | 17.75 | 17.75 | 17.34 | 121,700 |
28 dic 2023 | 17.87 | 18.00 | 17.87 | 17.93 | 17.52 | 68,000 |
27 dic 2023 | 17.91 | 17.97 | 17.84 | 17.91 | 17.50 | 80,500 |
26 dic 2023 | 17.84 | 17.92 | 17.82 | 17.87 | 17.46 | 66,300 |
22 dic 2023 | 17.99 | 18.13 | 17.79 | 17.84 | 17.43 | 96,900 |
*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. |