Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 17.55 | 17.88 | 17.28 | 17.62 | 17.62 | 44,300 |
13 jun 2024 | 17.52 | 17.99 | 17.45 | 17.54 | 17.54 | 38,000 |
12 jun 2024 | 18.15 | 18.15 | 17.65 | 17.82 | 17.82 | 28,900 |
11 jun 2024 | 18.15 | 18.18 | 17.86 | 18.10 | 18.10 | 36,600 |
10 jun 2024 | 18.24 | 18.24 | 17.78 | 18.07 | 18.07 | 34,100 |
07 jun 2024 | 18.34 | 18.51 | 18.22 | 18.23 | 18.23 | 40,800 |
06 jun 2024 | 18.35 | 18.52 | 18.28 | 18.50 | 18.50 | 32,000 |
05 jun 2024 | 18.52 | 18.59 | 18.31 | 18.35 | 18.35 | 35,700 |
04 jun 2024 | 18.64 | 18.73 | 18.28 | 18.49 | 18.49 | 46,300 |
03 jun 2024 | 18.36 | 19.10 | 18.30 | 18.80 | 18.80 | 97,300 |
31 may 2024 | 18.43 | 18.73 | 17.97 | 18.58 | 18.58 | 75,000 |
29 may 2024 | 18.38 | 18.38 | 17.82 | 18.30 | 18.30 | 65,000 |
28 may 2024 | 18.69 | 18.75 | 18.07 | 18.43 | 18.43 | 70,200 |
27 may 2024 | 18.79 | 19.22 | 18.27 | 18.80 | 18.80 | 38,700 |
24 may 2024 | 18.82 | 19.15 | 18.64 | 18.78 | 18.78 | 58,300 |
23 may 2024 | 18.56 | 18.65 | 18.28 | 18.57 | 18.57 | 29,200 |
22 may 2024 | 18.86 | 18.86 | 18.28 | 18.52 | 18.52 | 26,400 |
21 may 2024 | 18.83 | 19.00 | 18.70 | 18.70 | 18.70 | 51,300 |
20 may 2024 | 19.00 | 19.27 | 18.85 | 18.95 | 18.95 | 56,600 |
17 may 2024 | 18.78 | 19.04 | 18.78 | 19.00 | 19.00 | 26,400 |
16 may 2024 | 18.67 | 19.34 | 18.55 | 18.71 | 18.71 | 62,400 |
15 may 2024 | 18.30 | 18.88 | 18.30 | 18.80 | 18.80 | 22,400 |
14 may 2024 | 18.56 | 18.84 | 18.21 | 18.30 | 18.30 | 76,700 |
13 may 2024 | 19.00 | 19.33 | 18.67 | 18.73 | 18.73 | 86,000 |
10 may 2024 | 19.10 | 19.48 | 18.88 | 19.00 | 19.00 | 86,900 |
09 may 2024 | 19.00 | 19.80 | 18.96 | 19.34 | 19.34 | 308,200 |
08 may 2024 | 18.90 | 18.92 | 18.61 | 18.79 | 18.79 | 29,000 |
07 may 2024 | 18.01 | 18.99 | 17.92 | 18.99 | 18.99 | 50,300 |
06 may 2024 | 17.68 | 18.00 | 17.60 | 17.95 | 17.95 | 55,300 |
03 may 2024 | 17.50 | 17.77 | 17.33 | 17.74 | 17.74 | 34,400 |
02 may 2024 | 17.33 | 17.99 | 17.16 | 17.50 | 17.50 | 34,900 |
30 abr 2024 | 17.58 | 17.58 | 17.06 | 17.40 | 17.40 | 32,500 |
29 abr 2024 | 17.50 | 17.56 | 17.15 | 17.53 | 17.53 | 36,200 |
29 abr 2024 | 0.064981 Dividendo | |||||
26 abr 2024 | 17.60 | 17.71 | 17.29 | 17.44 | 17.38 | 61,000 |
25 abr 2024 | 17.70 | 17.78 | 17.38 | 17.38 | 17.32 | 42,600 |
24 abr 2024 | 17.87 | 18.01 | 17.42 | 17.90 | 17.83 | 51,100 |
23 abr 2024 | 17.31 | 18.37 | 17.30 | 18.10 | 18.03 | 45,400 |
22 abr 2024 | 17.53 | 17.80 | 17.46 | 17.66 | 17.59 | 44,200 |
19 abr 2024 | 17.95 | 18.00 | 16.98 | 17.88 | 17.81 | 93,900 |
18 abr 2024 | 17.29 | 17.95 | 17.28 | 17.95 | 17.88 | 42,600 |
17 abr 2024 | 17.60 | 17.60 | 17.18 | 17.40 | 17.34 | 85,300 |
16 abr 2024 | 18.07 | 18.07 | 17.29 | 17.30 | 17.24 | 116,600 |
15 abr 2024 | 18.03 | 18.10 | 17.67 | 17.98 | 17.91 | 37,700 |
12 abr 2024 | 18.85 | 18.85 | 17.74 | 18.28 | 18.21 | 79,300 |
11 abr 2024 | 18.47 | 18.60 | 18.21 | 18.60 | 18.53 | 42,600 |
10 abr 2024 | 19.21 | 19.21 | 18.50 | 18.50 | 18.43 | 45,400 |
09 abr 2024 | 19.34 | 19.50 | 19.01 | 19.20 | 19.13 | 50,300 |
08 abr 2024 | 18.92 | 19.62 | 18.75 | 19.31 | 19.24 | 131,500 |
05 abr 2024 | 18.63 | 18.90 | 18.53 | 18.74 | 18.67 | 58,800 |
04 abr 2024 | 18.29 | 18.93 | 18.19 | 18.63 | 18.56 | 52,300 |
03 abr 2024 | 18.59 | 18.62 | 18.06 | 18.20 | 18.13 | 37,600 |
02 abr 2024 | 18.90 | 18.99 | 18.64 | 18.68 | 18.61 | 165,700 |
01 abr 2024 | 18.69 | 18.98 | 18.55 | 18.80 | 18.73 | 85,900 |
28 mar 2024 | 18.74 | 18.90 | 18.21 | 18.70 | 18.63 | 175,700 |
27 mar 2024 | 17.94 | 18.65 | 17.78 | 18.50 | 18.43 | 72,200 |
26 mar 2024 | 17.40 | 18.25 | 16.67 | 17.90 | 17.83 | 135,000 |
25 mar 2024 | 16.80 | 16.80 | 16.21 | 16.36 | 16.30 | 33,000 |
22 mar 2024 | 16.70 | 17.05 | 16.29 | 16.80 | 16.74 | 44,800 |
21 mar 2024 | 16.40 | 16.71 | 16.12 | 16.56 | 16.50 | 38,700 |
20 mar 2024 | 16.11 | 16.34 | 15.74 | 16.23 | 16.17 | 59,100 |
19 mar 2024 | 16.17 | 16.71 | 15.90 | 16.04 | 15.98 | 50,900 |
18 mar 2024 | 15.94 | 16.79 | 15.93 | 16.13 | 16.07 | 75,100 |
15 mar 2024 | 15.70 | 16.07 | 15.53 | 15.76 | 15.70 | 48,900 |
14 mar 2024 | 15.32 | 15.62 | 15.32 | 15.58 | 15.52 | 22,000 |
13 mar 2024 | 15.24 | 15.54 | 15.24 | 15.37 | 15.31 | 41,300 |
12 mar 2024 | 15.25 | 15.76 | 15.22 | 15.27 | 15.21 | 83,900 |
11 mar 2024 | 15.54 | 15.74 | 15.23 | 15.30 | 15.24 | 51,500 |
08 mar 2024 | 15.58 | 16.02 | 15.50 | 15.50 | 15.44 | 38,200 |
07 mar 2024 | 15.61 | 16.00 | 15.56 | 15.64 | 15.58 | 50,300 |
06 mar 2024 | 15.60 | 16.39 | 15.50 | 15.58 | 15.52 | 329,000 |
05 mar 2024 | 15.86 | 15.95 | 15.57 | 15.60 | 15.54 | 31,100 |
04 mar 2024 | 15.97 | 16.05 | 15.85 | 15.89 | 15.83 | 40,700 |
01 mar 2024 | 16.32 | 16.40 | 15.81 | 15.95 | 15.89 | 95,300 |
29 feb 2024 | 15.90 | 16.48 | 15.85 | 16.20 | 16.14 | 70,600 |
28 feb 2024 | 16.38 | 16.54 | 16.00 | 16.00 | 15.94 | 51,100 |
27 feb 2024 | 16.67 | 16.96 | 16.20 | 16.35 | 16.29 | 48,600 |
26 feb 2024 | 16.81 | 17.22 | 16.56 | 16.56 | 16.50 | 51,400 |
23 feb 2024 | 17.34 | 17.34 | 16.53 | 16.90 | 16.84 | 52,800 |
22 feb 2024 | 17.49 | 17.49 | 17.05 | 17.15 | 17.09 | 27,700 |
21 feb 2024 | 17.20 | 17.42 | 16.84 | 17.19 | 17.13 | 34,100 |
20 feb 2024 | 17.29 | 17.59 | 16.94 | 17.20 | 17.14 | 44,500 |
19 feb 2024 | 16.80 | 17.30 | 16.61 | 17.18 | 17.12 | 28,200 |
16 feb 2024 | 17.14 | 17.38 | 16.81 | 17.00 | 16.94 | 23,200 |
15 feb 2024 | 17.54 | 17.82 | 17.30 | 17.30 | 17.24 | 25,400 |
14 feb 2024 | 17.78 | 17.97 | 17.47 | 17.54 | 17.47 | 16,700 |
09 feb 2024 | 17.46 | 18.10 | 17.46 | 17.78 | 17.71 | 57,000 |
08 feb 2024 | 17.23 | 17.80 | 17.23 | 17.65 | 17.58 | 69,700 |
07 feb 2024 | 17.44 | 17.78 | 17.28 | 17.51 | 17.44 | 40,600 |
06 feb 2024 | 17.87 | 17.90 | 17.49 | 17.70 | 17.63 | 39,100 |
05 feb 2024 | 17.57 | 17.81 | 17.33 | 17.81 | 17.74 | 43,100 |
02 feb 2024 | 17.14 | 17.58 | 16.92 | 17.54 | 17.47 | 41,900 |
01 feb 2024 | 17.80 | 17.80 | 17.20 | 17.29 | 17.23 | 103,200 |
31 ene 2024 | 17.32 | 17.88 | 17.06 | 17.80 | 17.73 | 68,000 |
30 ene 2024 | 17.20 | 17.45 | 17.12 | 17.32 | 17.26 | 43,000 |
29 ene 2024 | 17.44 | 17.44 | 16.97 | 17.20 | 17.14 | 39,500 |
26 ene 2024 | 17.22 | 17.40 | 16.90 | 17.30 | 17.24 | 35,100 |
25 ene 2024 | 17.44 | 17.66 | 17.15 | 17.25 | 17.19 | 41,900 |
24 ene 2024 | 17.40 | 17.48 | 17.11 | 17.44 | 17.38 | 17,400 |
23 ene 2024 | 16.80 | 17.40 | 16.77 | 17.40 | 17.34 | 35,000 |
*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. |