Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 17.00 | 17.29 | 17.00 | 17.15 | 17.15 | 67,700 |
16 may 2024 | 17.13 | 17.22 | 17.09 | 17.11 | 17.11 | 67,900 |
15 may 2024 | 17.27 | 17.33 | 17.22 | 17.30 | 17.30 | 83,800 |
14 may 2024 | 17.15 | 17.17 | 17.10 | 17.14 | 17.14 | 54,700 |
13 may 2024 | 16.90 | 17.05 | 16.90 | 16.98 | 16.98 | 57,000 |
10 may 2024 | 17.15 | 17.18 | 17.02 | 17.05 | 17.05 | 56,500 |
09 may 2024 | 16.92 | 17.02 | 16.92 | 16.97 | 16.97 | 73,100 |
08 may 2024 | 16.83 | 16.92 | 16.80 | 16.86 | 16.86 | 72,200 |
07 may 2024 | 16.64 | 16.71 | 16.61 | 16.64 | 16.64 | 118,800 |
06 may 2024 | 16.49 | 16.54 | 16.45 | 16.46 | 16.46 | 69,500 |
03 may 2024 | 16.50 | 16.50 | 16.28 | 16.40 | 16.40 | 95,900 |
02 may 2024 | 16.44 | 16.44 | 16.28 | 16.39 | 16.39 | 98,600 |
02 may 2024 | 1.547 Dividendo | |||||
01 may 2024 | 17.12 | 17.62 | 17.12 | 17.37 | 15.82 | 60,300 |
30 abr 2024 | 17.41 | 17.50 | 17.37 | 17.45 | 15.90 | 82,700 |
29 abr 2024 | 17.36 | 17.52 | 17.36 | 17.49 | 15.93 | 78,900 |
26 abr 2024 | 17.35 | 17.40 | 17.25 | 17.30 | 15.76 | 102,600 |
25 abr 2024 | 17.07 | 17.35 | 17.07 | 17.24 | 15.70 | 59,400 |
24 abr 2024 | 17.07 | 17.33 | 17.07 | 17.33 | 15.79 | 65,000 |
23 abr 2024 | 17.20 | 17.38 | 17.13 | 17.24 | 15.70 | 124,600 |
22 abr 2024 | 16.92 | 17.18 | 16.85 | 17.18 | 15.65 | 91,000 |
19 abr 2024 | 16.81 | 17.10 | 16.81 | 17.07 | 15.55 | 78,600 |
18 abr 2024 | 16.89 | 17.00 | 16.86 | 16.93 | 15.42 | 103,100 |
17 abr 2024 | 16.76 | 16.91 | 16.71 | 16.90 | 15.39 | 224,700 |
16 abr 2024 | 16.74 | 16.79 | 16.66 | 16.72 | 15.23 | 109,900 |
15 abr 2024 | 16.90 | 16.90 | 16.71 | 16.72 | 15.23 | 126,300 |
12 abr 2024 | 16.87 | 16.95 | 16.84 | 16.88 | 15.38 | 253,600 |
11 abr 2024 | 16.87 | 16.87 | 16.63 | 16.84 | 15.34 | 84,400 |
10 abr 2024 | 16.91 | 16.91 | 16.71 | 16.89 | 15.39 | 77,400 |
09 abr 2024 | 17.12 | 17.17 | 17.05 | 17.09 | 15.57 | 80,200 |
08 abr 2024 | 16.92 | 16.98 | 16.88 | 16.94 | 15.43 | 81,500 |
05 abr 2024 | 16.64 | 16.79 | 16.57 | 16.78 | 15.29 | 92,800 |
04 abr 2024 | 16.97 | 16.98 | 16.79 | 16.80 | 15.30 | 175,900 |
03 abr 2024 | 16.86 | 16.90 | 16.80 | 16.90 | 15.39 | 84,000 |
02 abr 2024 | 16.75 | 16.85 | 16.75 | 16.78 | 15.29 | 90,300 |
01 abr 2024 | 16.86 | 16.86 | 16.74 | 16.74 | 15.25 | 126,000 |
28 mar 2024 | 16.76 | 16.83 | 16.69 | 16.82 | 15.32 | 277,300 |
27 mar 2024 | 16.84 | 17.01 | 16.84 | 17.01 | 15.50 | 426,400 |
26 mar 2024 | 16.82 | 16.85 | 16.77 | 16.80 | 15.30 | 127,600 |
25 mar 2024 | 16.66 | 16.84 | 16.66 | 16.78 | 15.29 | 156,300 |
22 mar 2024 | 16.69 | 16.72 | 16.62 | 16.63 | 15.15 | 104,300 |
21 mar 2024 | 16.69 | 16.78 | 16.60 | 16.62 | 15.14 | 80,800 |
20 mar 2024 | 16.61 | 16.86 | 16.61 | 16.85 | 15.35 | 78,600 |
19 mar 2024 | 16.62 | 16.72 | 16.62 | 16.70 | 15.21 | 81,600 |
18 mar 2024 | 16.74 | 16.74 | 16.60 | 16.68 | 15.19 | 92,400 |
15 mar 2024 | 16.77 | 16.81 | 16.68 | 16.77 | 15.28 | 143,600 |
14 mar 2024 | 16.63 | 16.64 | 16.50 | 16.63 | 15.15 | 151,100 |
13 mar 2024 | 16.62 | 16.70 | 16.41 | 16.48 | 15.01 | 5,258,700 |
12 mar 2024 | 16.65 | 16.67 | 16.48 | 16.57 | 15.09 | 75,000 |
11 mar 2024 | 16.58 | 16.66 | 16.50 | 16.66 | 15.18 | 118,300 |
08 mar 2024 | 16.66 | 16.73 | 16.61 | 16.63 | 15.15 | 71,100 |
07 mar 2024 | 16.70 | 16.75 | 16.60 | 16.69 | 15.20 | 81,800 |
06 mar 2024 | 16.57 | 16.60 | 16.45 | 16.48 | 15.01 | 90,800 |
05 mar 2024 | 16.21 | 16.29 | 16.15 | 16.16 | 14.72 | 87,200 |
04 mar 2024 | 15.86 | 15.95 | 15.82 | 15.91 | 14.49 | 344,400 |
01 mar 2024 | 15.93 | 15.94 | 15.77 | 15.94 | 14.52 | 92,100 |
29 feb 2024 | 16.05 | 16.14 | 15.92 | 16.04 | 14.61 | 114,100 |
28 feb 2024 | 15.96 | 16.09 | 15.94 | 16.07 | 14.64 | 122,800 |
27 feb 2024 | 15.85 | 15.97 | 15.80 | 15.90 | 14.48 | 88,500 |
26 feb 2024 | 15.86 | 15.87 | 15.73 | 15.82 | 14.41 | 140,400 |
23 feb 2024 | 16.02 | 16.13 | 15.98 | 16.00 | 14.58 | 140,000 |
22 feb 2024 | 15.99 | 16.08 | 15.83 | 15.90 | 14.48 | 94,400 |
21 feb 2024 | 15.56 | 15.71 | 15.54 | 15.66 | 14.27 | 129,300 |
20 feb 2024 | 15.57 | 15.63 | 15.51 | 15.53 | 14.15 | 125,900 |
16 feb 2024 | 15.36 | 15.43 | 15.31 | 15.38 | 14.01 | 109,100 |
15 feb 2024 | 15.51 | 15.63 | 15.49 | 15.57 | 14.18 | 141,600 |
14 feb 2024 | 15.35 | 15.40 | 15.32 | 15.33 | 13.96 | 348,200 |
13 feb 2024 | 15.36 | 15.36 | 15.20 | 15.22 | 13.86 | 347,700 |
12 feb 2024 | 15.36 | 15.39 | 15.27 | 15.30 | 13.94 | 2,744,400 |
09 feb 2024 | 15.13 | 15.21 | 14.96 | 15.21 | 13.86 | 1,437,000 |
08 feb 2024 | 15.41 | 15.46 | 15.36 | 15.43 | 14.06 | 1,078,900 |
07 feb 2024 | 15.55 | 15.57 | 15.49 | 15.55 | 14.17 | 657,100 |
06 feb 2024 | 15.63 | 15.72 | 15.60 | 15.68 | 14.28 | 133,400 |
05 feb 2024 | 15.78 | 15.80 | 15.70 | 15.72 | 14.32 | 186,400 |
02 feb 2024 | 15.81 | 15.84 | 15.69 | 15.77 | 14.37 | 138,900 |
01 feb 2024 | 15.86 | 15.99 | 15.81 | 15.98 | 14.56 | 113,700 |
31 ene 2024 | 15.98 | 16.04 | 15.85 | 15.88 | 14.47 | 207,500 |
30 ene 2024 | 15.96 | 16.04 | 15.96 | 16.03 | 14.60 | 141,700 |
29 ene 2024 | 15.69 | 15.95 | 15.63 | 15.94 | 14.52 | 1,014,400 |
26 ene 2024 | 16.06 | 16.08 | 15.77 | 15.83 | 14.42 | 1,621,500 |
25 ene 2024 | 16.37 | 16.49 | 16.32 | 16.49 | 15.02 | 404,400 |
24 ene 2024 | 16.64 | 16.70 | 16.55 | 16.57 | 15.09 | 154,600 |
23 ene 2024 | 16.59 | 16.62 | 16.48 | 16.62 | 15.14 | 81,800 |
22 ene 2024 | 17.01 | 17.08 | 16.95 | 16.96 | 15.45 | 78,600 |
19 ene 2024 | 16.91 | 16.98 | 16.83 | 16.95 | 15.44 | 90,300 |
18 ene 2024 | 16.82 | 16.93 | 16.79 | 16.92 | 15.41 | 127,300 |
17 ene 2024 | 16.74 | 16.87 | 16.63 | 16.87 | 15.37 | 88,200 |
16 ene 2024 | 17.20 | 17.21 | 17.00 | 17.05 | 15.53 | 95,200 |
12 ene 2024 | 17.65 | 17.74 | 17.56 | 17.70 | 16.12 | 241,600 |
11 ene 2024 | 18.03 | 18.03 | 17.79 | 17.90 | 16.31 | 100,700 |
10 ene 2024 | 18.03 | 18.15 | 18.01 | 18.09 | 16.48 | 72,100 |
09 ene 2024 | 17.92 | 18.10 | 17.92 | 18.10 | 16.49 | 91,600 |
08 ene 2024 | 17.91 | 18.03 | 17.91 | 18.00 | 16.40 | 65,000 |
05 ene 2024 | 17.72 | 17.90 | 17.69 | 17.83 | 16.24 | 98,600 |
04 ene 2024 | 17.58 | 17.76 | 17.58 | 17.62 | 16.05 | 91,700 |
03 ene 2024 | 17.19 | 17.32 | 17.11 | 17.31 | 15.77 | 102,400 |
02 ene 2024 | 17.45 | 17.52 | 17.41 | 17.44 | 15.89 | 109,800 |
29 dic 2023 | 17.62 | 17.67 | 17.54 | 17.59 | 16.02 | 58,800 |
28 dic 2023 | 17.75 | 17.79 | 17.63 | 17.64 | 16.07 | 78,500 |
27 dic 2023 | 17.83 | 17.99 | 17.81 | 17.91 | 16.31 | 130,800 |
*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. |