Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 18.47 | 18.52 | 18.39 | 18.42 | 18.42 | 58,542 |
20 jun 2024 | 18.62 | 18.69 | 18.52 | 18.57 | 18.57 | 54,300 |
18 jun 2024 | 18.62 | 18.67 | 18.56 | 18.59 | 18.59 | 62,700 |
17 jun 2024 | 18.57 | 18.61 | 18.49 | 18.56 | 18.56 | 94,200 |
14 jun 2024 | 18.60 | 18.62 | 18.40 | 18.52 | 18.52 | 99,000 |
13 jun 2024 | 18.72 | 18.72 | 18.50 | 18.56 | 18.56 | 94,700 |
12 jun 2024 | 18.67 | 18.74 | 18.54 | 18.65 | 18.65 | 92,600 |
11 jun 2024 | 18.52 | 18.56 | 18.36 | 18.46 | 18.46 | 105,400 |
10 jun 2024 | 18.54 | 18.55 | 18.41 | 18.49 | 18.49 | 93,200 |
07 jun 2024 | 18.58 | 18.62 | 18.45 | 18.50 | 18.50 | 107,900 |
06 jun 2024 | 18.48 | 18.61 | 18.45 | 18.55 | 18.55 | 132,800 |
05 jun 2024 | 18.39 | 18.48 | 18.33 | 18.45 | 18.45 | 108,200 |
04 jun 2024 | 18.27 | 18.35 | 18.15 | 18.26 | 18.26 | 110,700 |
03 jun 2024 | 18.26 | 18.37 | 18.13 | 18.25 | 18.25 | 96,400 |
31 may 2024 | 18.14 | 18.14 | 17.91 | 18.13 | 18.13 | 113,800 |
30 may 2024 | 18.04 | 18.24 | 17.93 | 17.98 | 17.98 | 147,700 |
29 may 2024 | 18.06 | 18.13 | 17.98 | 17.99 | 17.99 | 106,200 |
28 may 2024 | 18.25 | 18.34 | 18.15 | 18.22 | 18.22 | 166,400 |
24 may 2024 | 18.15 | 18.39 | 18.15 | 18.30 | 18.30 | 98,200 |
23 may 2024 | 18.56 | 18.59 | 18.16 | 18.21 | 18.21 | 131,800 |
23 may 2024 | 0.129 Dividendo | |||||
22 may 2024 | 18.58 | 18.61 | 18.47 | 18.53 | 18.40 | 105,000 |
21 may 2024 | 18.57 | 18.60 | 18.51 | 18.60 | 18.47 | 78,200 |
20 may 2024 | 18.54 | 18.62 | 18.50 | 18.54 | 18.41 | 84,300 |
17 may 2024 | 18.52 | 18.54 | 18.44 | 18.45 | 18.32 | 98,400 |
16 may 2024 | 18.44 | 18.53 | 18.42 | 18.50 | 18.37 | 218,100 |
15 may 2024 | 18.34 | 18.44 | 18.31 | 18.42 | 18.29 | 148,400 |
14 may 2024 | 18.23 | 18.31 | 18.20 | 18.29 | 18.16 | 76,400 |
13 may 2024 | 18.24 | 18.28 | 18.15 | 18.17 | 18.04 | 96,000 |
10 may 2024 | 18.20 | 18.29 | 18.15 | 18.16 | 18.03 | 85,700 |
09 may 2024 | 18.07 | 18.19 | 18.03 | 18.14 | 18.01 | 98,300 |
08 may 2024 | 17.91 | 18.07 | 17.91 | 18.01 | 17.88 | 72,200 |
07 may 2024 | 18.01 | 18.09 | 17.96 | 18.00 | 17.87 | 102,100 |
06 may 2024 | 17.87 | 17.93 | 17.83 | 17.91 | 17.79 | 139,900 |
03 may 2024 | 17.74 | 17.83 | 17.65 | 17.77 | 17.65 | 83,300 |
02 may 2024 | 17.42 | 17.59 | 17.38 | 17.50 | 17.38 | 86,200 |
01 may 2024 | 17.45 | 17.55 | 17.30 | 17.32 | 17.20 | 137,800 |
30 abr 2024 | 17.67 | 17.74 | 17.41 | 17.41 | 17.29 | 167,500 |
29 abr 2024 | 17.65 | 17.73 | 17.61 | 17.67 | 17.55 | 75,800 |
26 abr 2024 | 17.52 | 17.69 | 17.52 | 17.58 | 17.46 | 139,600 |
25 abr 2024 | 17.17 | 17.40 | 17.13 | 17.37 | 17.25 | 89,300 |
24 abr 2024 | 17.48 | 17.50 | 17.34 | 17.39 | 17.27 | 99,400 |
23 abr 2024 | 17.29 | 17.47 | 17.29 | 17.44 | 17.32 | 70,800 |
22 abr 2024 | 17.05 | 17.27 | 17.04 | 17.19 | 17.07 | 171,300 |
22 abr 2024 | 0.129 Dividendo | |||||
19 abr 2024 | 17.15 | 17.27 | 17.02 | 17.05 | 16.80 | 149,200 |
18 abr 2024 | 17.33 | 17.38 | 17.22 | 17.22 | 16.97 | 124,700 |
17 abr 2024 | 17.40 | 17.50 | 17.21 | 17.25 | 17.00 | 131,300 |
16 abr 2024 | 17.31 | 17.38 | 17.25 | 17.27 | 17.02 | 110,200 |
15 abr 2024 | 17.76 | 17.78 | 17.21 | 17.30 | 17.05 | 156,800 |
12 abr 2024 | 17.85 | 17.89 | 17.54 | 17.58 | 17.33 | 129,200 |
11 abr 2024 | 17.99 | 18.03 | 17.83 | 17.98 | 17.72 | 102,700 |
10 abr 2024 | 18.01 | 18.08 | 17.91 | 17.99 | 17.73 | 125,600 |
09 abr 2024 | 18.24 | 18.26 | 18.04 | 18.14 | 17.88 | 102,100 |
08 abr 2024 | 18.13 | 18.20 | 18.10 | 18.12 | 17.86 | 90,500 |
05 abr 2024 | 17.94 | 18.12 | 17.92 | 18.07 | 17.81 | 86,600 |
04 abr 2024 | 18.17 | 18.29 | 17.88 | 17.88 | 17.62 | 166,700 |
03 abr 2024 | 17.95 | 18.14 | 17.95 | 18.11 | 17.85 | 132,900 |
02 abr 2024 | 17.78 | 18.02 | 17.75 | 18.00 | 17.74 | 213,000 |
01 abr 2024 | 18.23 | 18.24 | 18.10 | 18.13 | 17.87 | 122,700 |
28 mar 2024 | 18.27 | 18.29 | 18.16 | 18.25 | 17.99 | 186,000 |
27 mar 2024 | 18.22 | 18.23 | 18.13 | 18.23 | 17.97 | 91,600 |
26 mar 2024 | 18.18 | 18.24 | 18.11 | 18.13 | 17.87 | 76,900 |
25 mar 2024 | 18.15 | 18.20 | 18.08 | 18.09 | 17.83 | 66,900 |
22 mar 2024 | 18.24 | 18.30 | 18.15 | 18.17 | 17.91 | 58,800 |
21 mar 2024 | 18.18 | 18.34 | 18.18 | 18.29 | 18.03 | 96,100 |
20 mar 2024 | 17.92 | 18.17 | 17.90 | 18.12 | 17.86 | 136,200 |
20 mar 2024 | 0.1 Dividendo | |||||
19 mar 2024 | 17.96 | 18.12 | 17.93 | 18.05 | 17.69 | 111,700 |
18 mar 2024 | 18.08 | 18.18 | 18.04 | 18.05 | 17.69 | 80,000 |
15 mar 2024 | 18.09 | 18.15 | 17.97 | 17.99 | 17.63 | 99,700 |
14 mar 2024 | 18.26 | 18.32 | 18.10 | 18.12 | 17.76 | 115,200 |
13 mar 2024 | 18.25 | 18.34 | 18.20 | 18.29 | 17.93 | 124,200 |
12 mar 2024 | 18.13 | 18.25 | 18.04 | 18.24 | 17.88 | 151,700 |
11 mar 2024 | 18.01 | 18.06 | 17.96 | 18.03 | 17.67 | 79,500 |
08 mar 2024 | 18.14 | 18.29 | 18.01 | 18.03 | 17.67 | 183,400 |
07 mar 2024 | 18.01 | 18.15 | 17.97 | 18.10 | 17.74 | 105,600 |
06 mar 2024 | 17.87 | 18.00 | 17.83 | 17.89 | 17.53 | 126,400 |
05 mar 2024 | 17.92 | 17.97 | 17.73 | 17.78 | 17.43 | 96,200 |
04 mar 2024 | 17.92 | 18.01 | 17.92 | 17.96 | 17.60 | 95,800 |
01 mar 2024 | 17.79 | 18.01 | 17.79 | 17.96 | 17.60 | 137,300 |
29 feb 2024 | 17.87 | 17.97 | 17.74 | 17.80 | 17.45 | 128,600 |
28 feb 2024 | 17.73 | 17.83 | 17.70 | 17.77 | 17.42 | 90,500 |
27 feb 2024 | 17.90 | 17.92 | 17.80 | 17.83 | 17.47 | 122,400 |
26 feb 2024 | 17.88 | 17.98 | 17.85 | 17.85 | 17.49 | 73,300 |
23 feb 2024 | 17.93 | 18.00 | 17.91 | 17.91 | 17.55 | 81,400 |
22 feb 2024 | 17.90 | 17.99 | 17.74 | 17.93 | 17.57 | 140,500 |
21 feb 2024 | 17.48 | 17.65 | 17.46 | 17.63 | 17.28 | 110,500 |
21 feb 2024 | 0.1 Dividendo | |||||
20 feb 2024 | 17.73 | 17.76 | 17.59 | 17.63 | 17.18 | 110,100 |
16 feb 2024 | 17.74 | 17.83 | 17.65 | 17.76 | 17.31 | 152,100 |
15 feb 2024 | 17.70 | 17.79 | 17.70 | 17.74 | 17.29 | 94,600 |
14 feb 2024 | 17.62 | 17.67 | 17.57 | 17.65 | 17.20 | 110,400 |
13 feb 2024 | 17.69 | 17.69 | 17.39 | 17.47 | 17.02 | 108,900 |
12 feb 2024 | 17.84 | 17.98 | 17.83 | 17.84 | 17.39 | 159,500 |
09 feb 2024 | 17.75 | 17.76 | 17.71 | 17.76 | 17.31 | 108,200 |
08 feb 2024 | 17.70 | 17.70 | 17.63 | 17.69 | 17.24 | 70,200 |
07 feb 2024 | 17.64 | 17.69 | 17.54 | 17.67 | 17.22 | 137,300 |
06 feb 2024 | 17.49 | 17.55 | 17.46 | 17.52 | 17.07 | 90,700 |
05 feb 2024 | 17.53 | 17.56 | 17.35 | 17.46 | 17.01 | 124,900 |
*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. |