Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 16.58 | 16.58 | 16.52 | 16.52 | 16.52 | 300 |
24 jun 2024 | 16.55 | 16.57 | 16.49 | 16.56 | 16.56 | 1,900 |
21 jun 2024 | 16.74 | 16.74 | 16.68 | 16.68 | 16.68 | 6,600 |
20 jun 2024 | 16.62 | 16.67 | 16.56 | 16.56 | 16.56 | 4,300 |
18 jun 2024 | 16.60 | 16.60 | 16.57 | 16.57 | 16.57 | 4,500 |
17 jun 2024 | 16.75 | 16.78 | 16.63 | 16.64 | 16.64 | 17,000 |
14 jun 2024 | 16.69 | 16.75 | 16.68 | 16.68 | 16.68 | 9,500 |
13 jun 2024 | 16.41 | 16.55 | 16.41 | 16.50 | 16.50 | 15,000 |
12 jun 2024 | 16.19 | 16.29 | 16.16 | 16.25 | 16.25 | 23,900 |
11 jun 2024 | 16.48 | 16.50 | 16.41 | 16.45 | 16.45 | 20,700 |
10 jun 2024 | 16.41 | 16.41 | 16.25 | 16.26 | 16.26 | 29,000 |
07 jun 2024 | 16.22 | 16.25 | 16.20 | 16.25 | 16.25 | 22,100 |
06 jun 2024 | 16.10 | 16.11 | 16.04 | 16.05 | 16.05 | 23,900 |
05 jun 2024 | 16.22 | 16.22 | 16.11 | 16.11 | 16.11 | 3,000 |
04 jun 2024 | 16.23 | 16.28 | 16.20 | 16.21 | 16.21 | 15,400 |
03 jun 2024 | 16.20 | 16.24 | 16.20 | 16.20 | 16.20 | 14,000 |
31 may 2024 | 16.26 | 16.35 | 16.24 | 16.24 | 16.24 | 14,100 |
30 may 2024 | 16.41 | 16.41 | 16.32 | 16.39 | 16.39 | 5,200 |
29 may 2024 | 16.47 | 16.52 | 16.45 | 16.50 | 16.50 | 110,000 |
28 may 2024 | 16.27 | 16.30 | 16.22 | 16.27 | 16.27 | 8,500 |
24 may 2024 | 16.29 | 16.29 | 16.22 | 16.25 | 16.25 | 40,700 |
23 may 2024 | 16.28 | 16.37 | 16.24 | 16.35 | 16.35 | 5,200 |
22 may 2024 | 16.25 | 16.32 | 16.24 | 16.26 | 16.26 | 54,500 |
21 may 2024 | 16.13 | 16.15 | 16.12 | 16.13 | 16.13 | 24,500 |
20 may 2024 | 16.10 | 16.10 | 16.06 | 16.10 | 16.10 | 3,800 |
17 may 2024 | 16.15 | 16.15 | 16.10 | 16.10 | 16.10 | 22,400 |
16 may 2024 | 16.09 | 16.15 | 16.09 | 16.15 | 16.15 | 16,000 |
15 may 2024 | 16.10 | 16.12 | 16.05 | 16.05 | 16.05 | 20,700 |
14 may 2024 | 16.27 | 16.28 | 16.22 | 16.22 | 16.22 | 65,000 |
13 may 2024 | 16.31 | 16.35 | 16.31 | 16.35 | 16.35 | 1,700 |
10 may 2024 | 16.29 | 16.36 | 16.29 | 16.34 | 16.34 | 41,200 |
09 may 2024 | 16.47 | 16.47 | 16.36 | 16.36 | 16.36 | 5,700 |
08 may 2024 | 16.54 | 16.54 | 16.47 | 16.48 | 16.48 | 17,200 |
07 may 2024 | 16.44 | 16.46 | 16.42 | 16.46 | 16.46 | 15,600 |
06 may 2024 | 16.52 | 16.52 | 16.48 | 16.48 | 16.48 | 2,200 |
03 may 2024 | 16.55 | 16.67 | 16.48 | 16.60 | 16.60 | 9,100 |
02 may 2024 | 16.83 | 16.84 | 16.74 | 16.77 | 16.77 | 170,900 |
01 may 2024 | 16.99 | 17.01 | 16.81 | 16.98 | 16.98 | 12,900 |
30 abr 2024 | 16.86 | 16.95 | 16.86 | 16.94 | 16.94 | 2,100 |
29 abr 2024 | 16.73 | 16.76 | 16.72 | 16.73 | 16.73 | 130,300 |
26 abr 2024 | 16.89 | 17.04 | 16.78 | 16.80 | 16.80 | 9,600 |
25 abr 2024 | 16.99 | 16.99 | 16.91 | 16.91 | 16.91 | 3,900 |
24 abr 2024 | 16.79 | 16.89 | 16.79 | 16.85 | 16.85 | 16,700 |
23 abr 2024 | 16.87 | 16.91 | 16.78 | 16.80 | 16.80 | 155,900 |
22 abr 2024 | 17.12 | 17.12 | 16.92 | 16.97 | 16.97 | 73,900 |
19 abr 2024 | 17.13 | 17.20 | 17.12 | 17.19 | 17.19 | 3,500 |
18 abr 2024 | 17.13 | 17.20 | 17.07 | 17.19 | 17.19 | 156,700 |
17 abr 2024 | 17.08 | 17.18 | 17.08 | 17.11 | 17.11 | 9,100 |
16 abr 2024 | 17.14 | 17.16 | 17.10 | 17.11 | 17.11 | 12,000 |
15 abr 2024 | 16.81 | 16.98 | 16.79 | 16.96 | 16.96 | 22,900 |
12 abr 2024 | 16.77 | 16.92 | 16.77 | 16.91 | 16.91 | 8,400 |
11 abr 2024 | 16.64 | 16.80 | 16.61 | 16.62 | 16.62 | 14,600 |
10 abr 2024 | 16.67 | 16.73 | 16.64 | 16.68 | 16.68 | 25,100 |
09 abr 2024 | 16.38 | 16.50 | 16.38 | 16.45 | 16.45 | 3,100 |
08 abr 2024 | 16.43 | 16.45 | 16.42 | 16.44 | 16.44 | 1,900 |
05 abr 2024 | 16.60 | 16.60 | 16.51 | 16.51 | 16.51 | 7,400 |
04 abr 2024 | 16.33 | 16.56 | 16.33 | 16.56 | 16.56 | 800 |
03 abr 2024 | 16.53 | 16.53 | 16.41 | 16.43 | 16.43 | 13,900 |
02 abr 2024 | 16.56 | 16.56 | 16.52 | 16.52 | 16.52 | 700 |
01 abr 2024 | 16.31 | 16.42 | 16.31 | 16.40 | 16.40 | 14,900 |
28 mar 2024 | 16.34 | 16.34 | 16.30 | 16.32 | 16.32 | 9,500 |
27 mar 2024 | 16.34 | 16.34 | 16.26 | 16.26 | 16.26 | 7,900 |
26 mar 2024 | 16.30 | 16.34 | 16.30 | 16.34 | 16.34 | 73,900 |
25 mar 2024 | 16.35 | 16.38 | 16.33 | 16.38 | 16.38 | 12,500 |
22 mar 2024 | 16.29 | 16.34 | 16.29 | 16.34 | 16.34 | 8,400 |
21 mar 2024 | 16.31 | 16.31 | 16.26 | 16.30 | 16.30 | 7,400 |
20 mar 2024 | 16.48 | 16.49 | 16.27 | 16.27 | 16.27 | 3,900 |
20 mar 2024 | 0.136 Dividendo | |||||
19 mar 2024 | 16.65 | 16.65 | 16.57 | 16.60 | 16.46 | 3,300 |
18 mar 2024 | 16.59 | 16.62 | 16.59 | 16.62 | 16.48 | 3,600 |
15 mar 2024 | 16.63 | 16.63 | 16.59 | 16.61 | 16.47 | 5,900 |
14 mar 2024 | 16.57 | 16.65 | 16.57 | 16.62 | 16.48 | 2,100 |
13 mar 2024 | 16.55 | 16.55 | 16.47 | 16.47 | 16.34 | 7,000 |
12 mar 2024 | 16.62 | 16.62 | 16.47 | 16.47 | 16.34 | 1,800 |
11 mar 2024 | 16.64 | 16.66 | 16.62 | 16.62 | 16.48 | 5,100 |
08 mar 2024 | 16.41 | 16.51 | 16.41 | 16.50 | 16.36 | 10,400 |
07 mar 2024 | 16.54 | 16.54 | 16.43 | 16.45 | 16.32 | 35,000 |
06 mar 2024 | 16.65 | 16.66 | 16.60 | 16.64 | 16.50 | 6,700 |
05 mar 2024 | 16.84 | 16.85 | 16.77 | 16.85 | 16.71 | 7,200 |
04 mar 2024 | 16.82 | 16.84 | 16.78 | 16.81 | 16.67 | 7,600 |
01 mar 2024 | 16.83 | 16.90 | 16.75 | 16.75 | 16.61 | 47,800 |
29 feb 2024 | 16.86 | 17.00 | 16.86 | 16.91 | 16.77 | 31,800 |
28 feb 2024 | 16.95 | 16.99 | 16.94 | 16.96 | 16.82 | 39,600 |
27 feb 2024 | 16.87 | 16.89 | 16.85 | 16.86 | 16.72 | 7,700 |
26 feb 2024 | 16.84 | 16.92 | 16.84 | 16.89 | 16.75 | 23,000 |
23 feb 2024 | 16.87 | 16.89 | 16.85 | 16.86 | 16.72 | 157,900 |
22 feb 2024 | 16.95 | 16.96 | 16.88 | 16.88 | 16.74 | 11,100 |
21 feb 2024 | 17.10 | 17.13 | 17.06 | 17.07 | 16.93 | 4,700 |
20 feb 2024 | 17.09 | 17.11 | 17.02 | 17.08 | 16.94 | 12,000 |
16 feb 2024 | 17.19 | 17.19 | 17.09 | 17.15 | 17.01 | 11,900 |
15 feb 2024 | 17.26 | 17.26 | 17.15 | 17.15 | 17.01 | 12,300 |
14 feb 2024 | 17.41 | 17.42 | 17.33 | 17.33 | 17.19 | 16,000 |
13 feb 2024 | 17.47 | 17.57 | 17.47 | 17.55 | 17.41 | 12,700 |
12 feb 2024 | 17.23 | 17.28 | 17.23 | 17.28 | 17.14 | 900 |
09 feb 2024 | 17.35 | 17.38 | 17.28 | 17.29 | 17.15 | 21,700 |
08 feb 2024 | 17.36 | 17.40 | 17.35 | 17.36 | 17.22 | 16,200 |
07 feb 2024 | 17.30 | 17.35 | 17.30 | 17.32 | 17.18 | 33,500 |
06 feb 2024 | 17.43 | 17.43 | 17.30 | 17.30 | 17.16 | 115,600 |
05 feb 2024 | 17.40 | 17.50 | 17.36 | 17.41 | 17.27 | 99,300 |
02 feb 2024 | 17.33 | 17.38 | 17.29 | 17.31 | 17.17 | 276,000 |
*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. |