Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 17.28 | 17.29 | 17.26 | 17.26 | 17.26 | 28,394 |
18 abr 2024 | 17.31 | 17.31 | 17.24 | 17.26 | 17.26 | 32,700 |
17 abr 2024 | 17.24 | 17.30 | 17.24 | 17.27 | 17.27 | 52,300 |
16 abr 2024 | 17.23 | 17.24 | 17.19 | 17.22 | 17.22 | 44,300 |
15 abr 2024 | 17.34 | 17.34 | 17.26 | 17.28 | 17.28 | 59,700 |
12 abr 2024 | 17.47 | 17.47 | 17.41 | 17.42 | 17.42 | 61,500 |
11 abr 2024 | 17.49 | 17.49 | 17.37 | 17.41 | 17.41 | 29,900 |
10 abr 2024 | 17.50 | 17.52 | 17.42 | 17.43 | 17.43 | 43,400 |
09 abr 2024 | 17.64 | 17.65 | 17.63 | 17.64 | 17.64 | 55,900 |
08 abr 2024 | 17.58 | 17.60 | 17.55 | 17.59 | 17.59 | 27,000 |
05 abr 2024 | 17.61 | 17.62 | 17.58 | 17.61 | 17.61 | 22,100 |
04 abr 2024 | 17.67 | 17.67 | 17.62 | 17.64 | 17.64 | 51,300 |
03 abr 2024 | 17.54 | 17.61 | 17.53 | 17.60 | 17.60 | 73,300 |
02 abr 2024 | 17.54 | 17.58 | 17.53 | 17.57 | 17.57 | 58,000 |
01 abr 2024 | 17.68 | 17.68 | 17.59 | 17.60 | 17.60 | 53,900 |
01 abr 2024 | 0.071 Dividendo | |||||
28 mar 2024 | 17.79 | 17.82 | 17.77 | 17.78 | 17.71 | 48,800 |
27 mar 2024 | 17.80 | 17.82 | 17.76 | 17.80 | 17.73 | 36,000 |
26 mar 2024 | 17.75 | 17.76 | 17.74 | 17.75 | 17.68 | 50,800 |
25 mar 2024 | 17.77 | 17.77 | 17.75 | 17.75 | 17.68 | 53,100 |
22 mar 2024 | 17.81 | 17.82 | 17.78 | 17.78 | 17.71 | 36,300 |
21 mar 2024 | 17.78 | 17.78 | 17.75 | 17.75 | 17.68 | 62,400 |
20 mar 2024 | 17.68 | 17.75 | 17.67 | 17.75 | 17.67 | 40,700 |
19 mar 2024 | 17.66 | 17.69 | 17.63 | 17.69 | 17.62 | 32,200 |
18 mar 2024 | 17.64 | 17.66 | 17.61 | 17.62 | 17.55 | 105,700 |
15 mar 2024 | 17.63 | 17.65 | 17.62 | 17.63 | 17.56 | 21,200 |
14 mar 2024 | 17.73 | 17.73 | 17.64 | 17.65 | 17.58 | 114,900 |
13 mar 2024 | 17.78 | 17.78 | 17.76 | 17.78 | 17.71 | 34,800 |
12 mar 2024 | 17.79 | 17.79 | 17.76 | 17.79 | 17.72 | 35,700 |
11 mar 2024 | 17.81 | 17.83 | 17.79 | 17.80 | 17.72 | 15,300 |
08 mar 2024 | 17.85 | 17.85 | 17.81 | 17.82 | 17.75 | 23,700 |
07 mar 2024 | 17.79 | 17.82 | 17.77 | 17.82 | 17.75 | 48,200 |
06 mar 2024 | 17.76 | 17.80 | 17.74 | 17.76 | 17.69 | 57,300 |
05 mar 2024 | 17.70 | 17.72 | 17.69 | 17.71 | 17.64 | 34,100 |
04 mar 2024 | 17.65 | 17.67 | 17.63 | 17.65 | 17.58 | 57,600 |
01 mar 2024 | 17.61 | 17.68 | 17.57 | 17.68 | 17.61 | 46,900 |
01 mar 2024 | 0.062 Dividendo | |||||
29 feb 2024 | 17.65 | 17.69 | 17.65 | 17.67 | 17.54 | 67,800 |
28 feb 2024 | 17.62 | 17.64 | 17.58 | 17.64 | 17.51 | 64,500 |
27 feb 2024 | 17.61 | 17.67 | 17.59 | 17.60 | 17.47 | 68,500 |
26 feb 2024 | 17.68 | 17.68 | 17.61 | 17.64 | 17.51 | 44,900 |
23 feb 2024 | 17.66 | 17.71 | 17.65 | 17.69 | 17.56 | 43,200 |
22 feb 2024 | 17.62 | 17.65 | 17.60 | 17.64 | 17.51 | 184,400 |
21 feb 2024 | 17.66 | 17.66 | 17.58 | 17.59 | 17.46 | 51,800 |
20 feb 2024 | 17.59 | 17.66 | 17.59 | 17.62 | 17.49 | 121,700 |
16 feb 2024 | 17.56 | 17.58 | 17.56 | 17.58 | 17.45 | 62,300 |
15 feb 2024 | 17.63 | 17.66 | 17.61 | 17.65 | 17.52 | 20,500 |
14 feb 2024 | 17.56 | 17.59 | 17.53 | 17.57 | 17.44 | 101,800 |
13 feb 2024 | 17.58 | 17.58 | 17.50 | 17.51 | 17.38 | 53,500 |
12 feb 2024 | 17.70 | 17.70 | 17.67 | 17.67 | 17.54 | 48,400 |
09 feb 2024 | 17.62 | 17.70 | 17.62 | 17.70 | 17.57 | 49,500 |
08 feb 2024 | 17.69 | 17.71 | 17.67 | 17.69 | 17.56 | 442,000 |
07 feb 2024 | 17.76 | 17.77 | 17.72 | 17.75 | 17.62 | 144,000 |
06 feb 2024 | 17.70 | 17.75 | 17.68 | 17.75 | 17.62 | 109,300 |
05 feb 2024 | 17.72 | 17.72 | 17.64 | 17.65 | 17.52 | 42,600 |
02 feb 2024 | 17.82 | 17.82 | 17.77 | 17.79 | 17.66 | 70,900 |
01 feb 2024 | 17.92 | 17.94 | 17.89 | 17.94 | 17.81 | 47,300 |
01 feb 2024 | 0.067 Dividendo | |||||
31 ene 2024 | 17.94 | 17.95 | 17.88 | 17.89 | 17.68 | 68,400 |
30 ene 2024 | 17.90 | 17.90 | 17.80 | 17.84 | 17.65 | 64,000 |
29 ene 2024 | 17.80 | 17.84 | 17.79 | 17.83 | 17.63 | 64,100 |
26 ene 2024 | 17.80 | 17.80 | 17.74 | 17.78 | 17.58 | 463,000 |
25 ene 2024 | 17.77 | 17.79 | 17.73 | 17.79 | 17.59 | 63,000 |
24 ene 2024 | 17.79 | 17.79 | 17.68 | 17.69 | 17.50 | 526,300 |
23 ene 2024 | 17.75 | 17.75 | 17.68 | 17.71 | 17.51 | 257,800 |
22 ene 2024 | 17.78 | 17.79 | 17.74 | 17.77 | 17.57 | 41,700 |
19 ene 2024 | 17.71 | 17.73 | 17.68 | 17.73 | 17.53 | 50,500 |
18 ene 2024 | 17.72 | 17.73 | 17.68 | 17.71 | 17.51 | 79,500 |
17 ene 2024 | 17.77 | 17.77 | 17.70 | 17.72 | 17.52 | 122,900 |
16 ene 2024 | 17.86 | 17.88 | 17.79 | 17.81 | 17.61 | 68,200 |
12 ene 2024 | 18.00 | 18.01 | 17.94 | 18.01 | 17.81 | 41,100 |
11 ene 2024 | 17.83 | 17.94 | 17.82 | 17.94 | 17.74 | 66,800 |
10 ene 2024 | 17.85 | 17.87 | 17.82 | 17.84 | 17.64 | 64,300 |
09 ene 2024 | 17.82 | 17.85 | 17.81 | 17.85 | 17.65 | 47,400 |
08 ene 2024 | 17.75 | 17.85 | 17.75 | 17.84 | 17.64 | 74,100 |
05 ene 2024 | 17.76 | 17.86 | 17.74 | 17.79 | 17.59 | 68,800 |
04 ene 2024 | 17.79 | 17.82 | 17.79 | 17.82 | 17.62 | 54,600 |
03 ene 2024 | 17.81 | 17.89 | 17.79 | 17.88 | 17.67 | 226,800 |
02 ene 2024 | 17.96 | 17.96 | 17.90 | 17.91 | 17.71 | 29,000 |
29 dic 2023 | 18.10 | 18.10 | 18.04 | 18.05 | 17.85 | 77,100 |
28 dic 2023 | 18.10 | 18.15 | 18.07 | 18.09 | 17.89 | 101,900 |
27 dic 2023 | 18.07 | 18.14 | 18.07 | 18.14 | 17.93 | 83,800 |
26 dic 2023 | 17.98 | 18.03 | 17.98 | 18.03 | 17.83 | 68,300 |
26 dic 2023 | 0.066 Dividendo | |||||
22 dic 2023 | 18.09 | 18.09 | 18.04 | 18.06 | 17.79 | 101,100 |
21 dic 2023 | 18.13 | 18.13 | 18.03 | 18.07 | 17.80 | 108,100 |
20 dic 2023 | 18.01 | 18.05 | 18.00 | 18.02 | 17.75 | 134,900 |
19 dic 2023 | 17.96 | 18.00 | 17.96 | 17.99 | 17.72 | 55,900 |
18 dic 2023 | 17.97 | 17.97 | 17.92 | 17.93 | 17.66 | 90,600 |
15 dic 2023 | 18.01 | 18.01 | 17.93 | 17.96 | 17.69 | 220,100 |
14 dic 2023 | 17.99 | 18.02 | 17.93 | 17.98 | 17.71 | 521,000 |
13 dic 2023 | 17.59 | 17.80 | 17.59 | 17.80 | 17.53 | 178,900 |
12 dic 2023 | 17.50 | 17.56 | 17.49 | 17.55 | 17.29 | 50,500 |
11 dic 2023 | 17.49 | 17.51 | 17.46 | 17.50 | 17.24 | 108,400 |
08 dic 2023 | 17.49 | 17.56 | 17.48 | 17.51 | 17.25 | 43,900 |
07 dic 2023 | 17.56 | 17.64 | 17.56 | 17.59 | 17.33 | 88,500 |
06 dic 2023 | 17.58 | 17.61 | 17.57 | 17.57 | 17.31 | 54,900 |
05 dic 2023 | 17.53 | 17.54 | 17.50 | 17.51 | 17.25 | 102,300 |
04 dic 2023 | 17.46 | 17.47 | 17.42 | 17.44 | 17.19 | 75,400 |
01 dic 2023 | 17.32 | 17.51 | 17.31 | 17.51 | 17.25 | 269,400 |
*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. |