Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 17.80 | 17.80 | 17.66 | 17.66 | 17.66 | 400 |
23 may 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 93,600 |
22 may 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 5,100 |
21 may 2024 | 17.84 | 18.12 | 17.82 | 18.07 | 18.07 | 2,300 |
20 may 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
17 may 2024 | 17.81 | 17.86 | 17.81 | 17.86 | 17.86 | 1,700 |
16 may 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 700 |
15 may 2024 | 17.28 | 17.62 | 17.20 | 17.56 | 17.56 | 5,400 |
14 may 2024 | 16.55 | 16.55 | 16.54 | 16.54 | 16.54 | 1,300 |
13 may 2024 | 16.46 | 16.49 | 16.46 | 16.49 | 16.49 | 27,200 |
10 may 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 55,700 |
09 may 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
08 may 2024 | 16.77 | 16.94 | 16.77 | 16.94 | 16.94 | 234,300 |
07 may 2024 | 16.75 | 16.83 | 16.68 | 16.68 | 16.68 | 1,100 |
06 may 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 200 |
03 may 2024 | 16.54 | 16.67 | 16.54 | 16.67 | 16.67 | 1,000 |
02 may 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 1,700 |
01 may 2024 | 15.87 | 15.87 | 15.86 | 15.86 | 15.86 | 400 |
30 abr 2024 | 15.98 | 16.01 | 15.97 | 16.01 | 16.01 | 32,600 |
29 abr 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 100 |
26 abr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
25 abr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
24 abr 2024 | 15.73 | 15.80 | 15.73 | 15.80 | 15.80 | 236,300 |
23 abr 2024 | 15.80 | 15.88 | 15.80 | 15.85 | 15.85 | 900 |
22 abr 2024 | 15.61 | 15.72 | 15.61 | 15.72 | 15.72 | 300 |
19 abr 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 100 |
18 abr 2024 | 15.72 | 15.72 | 15.67 | 15.68 | 15.68 | 600 |
17 abr 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 113,200 |
16 abr 2024 | 15.35 | 15.41 | 15.35 | 15.38 | 15.38 | 700 |
15 abr 2024 | 15.50 | 15.50 | 15.39 | 15.41 | 15.41 | 1,300 |
12 abr 2024 | 15.81 | 15.81 | 15.61 | 15.62 | 15.62 | 5,600 |
11 abr 2024 | 15.74 | 15.93 | 15.74 | 15.93 | 15.93 | 300 |
10 abr 2024 | 15.97 | 15.97 | 15.91 | 15.91 | 15.91 | 2,000 |
09 abr 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
08 abr 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 300 |
05 abr 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 600 |
04 abr 2024 | 16.27 | 16.31 | 16.12 | 16.12 | 16.12 | 1,100 |
03 abr 2024 | 16.19 | 16.25 | 16.19 | 16.24 | 16.24 | 1,100 |
02 abr 2024 | 16.17 | 16.17 | 15.98 | 15.98 | 15.98 | 800 |
01 abr 2024 | 16.12 | 16.17 | 16.12 | 16.17 | 16.17 | 3,500 |
28 mar 2024 | 16.28 | 16.28 | 16.22 | 16.25 | 16.25 | 1,700 |
27 mar 2024 | 16.93 | 16.93 | 16.19 | 16.20 | 16.20 | 34,700 |
27 mar 2024 | 0.088 Dividendo | |||||
26 mar 2024 | 15.99 | 16.20 | 15.87 | 16.20 | 16.11 | 400 |
25 mar 2024 | 16.28 | 16.28 | 16.16 | 16.16 | 16.07 | 39,800 |
22 mar 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.19 | 400 |
21 mar 2024 | 16.45 | 16.54 | 16.45 | 16.54 | 16.45 | 24,100 |
20 mar 2024 | 16.58 | 16.63 | 16.58 | 16.62 | 16.53 | 5,500 |
19 mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.41 | 800 |
18 mar 2024 | 16.53 | 16.53 | 16.33 | 16.33 | 16.24 | 1,200 |
15 mar 2024 | 16.44 | 16.48 | 16.44 | 16.48 | 16.39 | 900 |
14 mar 2024 | 16.60 | 16.60 | 16.58 | 16.58 | 16.49 | 300 |
13 mar 2024 | 16.53 | 16.53 | 16.50 | 16.50 | 16.41 | 49,900 |
12 mar 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.49 | 200 |
11 mar 2024 | 16.44 | 16.44 | 16.40 | 16.40 | 16.31 | 2,200 |
08 mar 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.54 | 2,600 |
07 mar 2024 | 16.40 | 16.63 | 16.40 | 16.63 | 16.54 | 5,400 |
06 mar 2024 | 16.45 | 16.59 | 16.45 | 16.49 | 16.40 | 6,700 |
05 mar 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.77 | 23,300 |
04 mar 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.77 | 5,200 |
01 mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.83 | 27,800 |
29 feb 2024 | 16.59 | 16.72 | 16.59 | 16.72 | 16.63 | 78,900 |
28 feb 2024 | 16.38 | 16.63 | 16.38 | 16.61 | 16.52 | 24,800 |
27 feb 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 16.94 | - |
26 feb 2024 | 17.12 | 17.15 | 16.99 | 17.03 | 16.94 | 3,100 |
23 feb 2024 | 17.03 | 17.17 | 17.03 | 17.17 | 17.08 | 300 |
22 feb 2024 | 17.07 | 17.07 | 17.05 | 17.05 | 16.96 | 500 |
21 feb 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.63 | 800 |
20 feb 2024 | 16.74 | 16.74 | 16.72 | 16.72 | 16.63 | 300 |
16 feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.01 | - |
15 feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.01 | 300 |
14 feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.01 | - |
13 feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.01 | 3,700 |
12 feb 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.50 | 17,000 |
09 feb 2024 | 16.40 | 16.44 | 16.40 | 16.44 | 16.35 | 41,200 |
08 feb 2024 | 16.62 | 16.63 | 16.55 | 16.55 | 16.46 | 65,800 |
07 feb 2024 | 16.76 | 16.90 | 16.76 | 16.90 | 16.81 | 53,700 |
06 feb 2024 | 16.66 | 16.66 | 16.63 | 16.63 | 16.54 | 37,700 |
05 feb 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.15 | 61,400 |
02 feb 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.15 | - |
01 feb 2024 | 16.92 | 17.24 | 16.92 | 17.24 | 17.15 | 32,700 |
31 ene 2024 | 17.15 | 17.15 | 17.08 | 17.08 | 16.99 | 2,500 |
30 ene 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 16.94 | 23,000 |
29 ene 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 16.94 | 10,400 |
26 ene 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 16.94 | 16,400 |
25 ene 2024 | 17.01 | 17.04 | 16.93 | 16.93 | 16.84 | 4,900 |
24 ene 2024 | 17.16 | 17.16 | 17.03 | 17.03 | 16.94 | 120,300 |
23 ene 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.58 | 19,200 |
22 ene 2024 | 16.70 | 16.70 | 16.67 | 16.67 | 16.58 | 55,500 |
19 ene 2024 | 16.46 | 16.61 | 16.46 | 16.61 | 16.52 | 36,700 |
18 ene 2024 | 16.60 | 16.60 | 16.47 | 16.47 | 16.38 | 59,500 |
17 ene 2024 | 16.76 | 16.76 | 16.47 | 16.51 | 16.42 | 20,600 |
16 ene 2024 | 16.84 | 16.84 | 16.76 | 16.81 | 16.72 | 14,500 |
12 ene 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.68 | 2,900 |
11 ene 2024 | 16.45 | 16.75 | 16.45 | 16.75 | 16.66 | 47,300 |
10 ene 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.42 | 1,000 |
09 ene 2024 | 16.49 | 16.49 | 16.30 | 16.33 | 16.24 | 40,800 |
08 ene 2024 | 16.45 | 16.49 | 16.45 | 16.49 | 16.40 | 9,800 |
05 ene 2024 | 16.48 | 16.54 | 16.48 | 16.54 | 16.45 | 73,800 |
04 ene 2024 | 16.44 | 16.44 | 16.37 | 16.37 | 16.28 | 54,200 |
*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. |