Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 20.80 | 20.87 | 20.76 | 20.76 | 20.76 | 26,400 |
09 may 2024 | 20.37 | 20.79 | 20.37 | 20.79 | 20.79 | 27,000 |
08 may 2024 | 20.44 | 20.49 | 20.36 | 20.48 | 20.48 | 17,200 |
07 may 2024 | 20.48 | 20.59 | 20.35 | 20.37 | 20.37 | 27,000 |
06 may 2024 | 20.44 | 20.59 | 20.35 | 20.35 | 20.35 | 33,000 |
03 may 2024 | 20.33 | 20.46 | 20.30 | 20.40 | 20.40 | 22,500 |
02 may 2024 | 20.30 | 20.38 | 20.21 | 20.31 | 20.31 | 36,800 |
01 may 2024 | 20.30 | 20.40 | 20.15 | 20.17 | 20.17 | 61,400 |
30 abr 2024 | 20.46 | 20.46 | 20.32 | 20.37 | 20.37 | 40,500 |
29 abr 2024 | 20.48 | 20.53 | 20.41 | 20.42 | 20.42 | 20,300 |
26 abr 2024 | 20.52 | 20.59 | 20.44 | 20.48 | 20.48 | 35,900 |
25 abr 2024 | 20.44 | 20.57 | 20.35 | 20.50 | 20.50 | 51,900 |
24 abr 2024 | 20.40 | 20.57 | 20.40 | 20.50 | 20.50 | 36,200 |
23 abr 2024 | 20.31 | 20.59 | 20.31 | 20.51 | 20.51 | 66,000 |
22 abr 2024 | 20.35 | 20.59 | 20.35 | 20.37 | 20.37 | 37,700 |
19 abr 2024 | 20.35 | 20.42 | 20.30 | 20.36 | 20.36 | 28,700 |
18 abr 2024 | 20.31 | 20.42 | 20.31 | 20.33 | 20.33 | 23,500 |
17 abr 2024 | 20.33 | 20.53 | 20.30 | 20.37 | 20.37 | 34,600 |
16 abr 2024 | 20.36 | 20.51 | 20.30 | 20.40 | 20.40 | 36,700 |
15 abr 2024 | 20.38 | 20.55 | 20.35 | 20.44 | 20.44 | 35,000 |
12 abr 2024 | 20.36 | 20.55 | 20.33 | 20.38 | 20.38 | 32,000 |
11 abr 2024 | 20.33 | 20.59 | 20.33 | 20.54 | 20.54 | 36,900 |
10 abr 2024 | 20.38 | 20.49 | 20.31 | 20.42 | 20.42 | 33,300 |
09 abr 2024 | 20.45 | 20.55 | 20.40 | 20.40 | 20.40 | 31,800 |
08 abr 2024 | 20.59 | 20.59 | 20.47 | 20.48 | 20.48 | 10,000 |
05 abr 2024 | 20.43 | 20.59 | 20.39 | 20.54 | 20.54 | 14,800 |
04 abr 2024 | 20.49 | 20.62 | 20.37 | 20.37 | 20.37 | 27,400 |
03 abr 2024 | 20.67 | 20.77 | 20.47 | 20.48 | 20.48 | 15,700 |
02 abr 2024 | 20.75 | 20.87 | 20.50 | 20.57 | 20.57 | 39,500 |
01 abr 2024 | 20.40 | 20.73 | 20.40 | 20.69 | 20.69 | 32,800 |
28 mar 2024 | 20.73 | 20.89 | 20.56 | 20.56 | 20.56 | 41,800 |
27 mar 2024 | 20.53 | 20.81 | 20.53 | 20.61 | 20.61 | 29,500 |
26 mar 2024 | 20.51 | 20.68 | 20.51 | 20.56 | 20.56 | 19,000 |
25 mar 2024 | 20.67 | 20.79 | 20.45 | 20.45 | 20.45 | 16,700 |
22 mar 2024 | 20.76 | 20.76 | 20.55 | 20.57 | 20.57 | 15,600 |
21 mar 2024 | 20.81 | 20.85 | 20.52 | 20.61 | 20.61 | 27,200 |
20 mar 2024 | 20.50 | 20.90 | 20.36 | 20.78 | 20.78 | 28,100 |
19 mar 2024 | 20.40 | 20.63 | 20.33 | 20.44 | 20.44 | 25,400 |
18 mar 2024 | 20.49 | 20.58 | 20.35 | 20.35 | 20.35 | 36,400 |
15 mar 2024 | 20.12 | 20.66 | 20.12 | 20.62 | 20.62 | 42,200 |
14 mar 2024 | 20.60 | 20.60 | 20.10 | 20.12 | 20.12 | 37,400 |
14 mar 2024 | 0.13 Dividendo | |||||
13 mar 2024 | 20.80 | 20.81 | 20.57 | 20.57 | 20.44 | 30,500 |
12 mar 2024 | 20.71 | 20.84 | 20.64 | 20.75 | 20.62 | 14,900 |
11 mar 2024 | 20.83 | 20.84 | 20.65 | 20.65 | 20.52 | 20,400 |
08 mar 2024 | 20.82 | 20.90 | 20.65 | 20.79 | 20.66 | 17,500 |
07 mar 2024 | 20.71 | 20.88 | 20.69 | 20.88 | 20.75 | 18,000 |
06 mar 2024 | 20.80 | 20.88 | 20.61 | 20.68 | 20.55 | 25,100 |
05 mar 2024 | 20.85 | 20.91 | 20.55 | 20.57 | 20.44 | 61,700 |
04 mar 2024 | 20.73 | 20.82 | 20.71 | 20.75 | 20.62 | 19,500 |
01 mar 2024 | 20.74 | 20.85 | 20.70 | 20.81 | 20.68 | 29,800 |
29 feb 2024 | 20.74 | 20.77 | 20.67 | 20.72 | 20.59 | 21,200 |
28 feb 2024 | 20.85 | 20.89 | 20.66 | 20.66 | 20.53 | 28,400 |
27 feb 2024 | 20.85 | 20.97 | 20.85 | 20.85 | 20.72 | 33,100 |
26 feb 2024 | 20.89 | 20.94 | 20.85 | 20.86 | 20.73 | 17,600 |
23 feb 2024 | 20.99 | 20.99 | 20.87 | 20.87 | 20.74 | 22,900 |
22 feb 2024 | 20.86 | 21.00 | 20.85 | 20.97 | 20.84 | 22,300 |
21 feb 2024 | 20.87 | 20.95 | 20.85 | 20.86 | 20.73 | 19,900 |
20 feb 2024 | 20.86 | 20.99 | 20.85 | 20.85 | 20.72 | 25,000 |
16 feb 2024 | 20.80 | 20.97 | 20.80 | 20.93 | 20.80 | 19,100 |
15 feb 2024 | 20.80 | 20.99 | 20.55 | 20.55 | 20.42 | 27,700 |
14 feb 2024 | 20.83 | 20.99 | 20.83 | 20.85 | 20.72 | 35,600 |
13 feb 2024 | 20.85 | 20.99 | 20.75 | 20.75 | 20.62 | 21,200 |
12 feb 2024 | 20.56 | 20.93 | 20.56 | 20.80 | 20.67 | 17,900 |
09 feb 2024 | 20.65 | 20.76 | 20.63 | 20.65 | 20.52 | 12,000 |
08 feb 2024 | 20.68 | 20.79 | 20.59 | 20.61 | 20.48 | 23,800 |
07 feb 2024 | 20.71 | 20.97 | 20.63 | 20.67 | 20.54 | 27,200 |
06 feb 2024 | 20.85 | 20.91 | 20.70 | 20.80 | 20.67 | 25,000 |
05 feb 2024 | 20.77 | 20.93 | 20.75 | 20.93 | 20.80 | 13,000 |
02 feb 2024 | 20.91 | 20.96 | 20.75 | 20.95 | 20.82 | 22,000 |
01 feb 2024 | 20.80 | 20.96 | 20.75 | 20.87 | 20.74 | 18,100 |
31 ene 2024 | 20.89 | 20.99 | 20.82 | 20.88 | 20.75 | 11,200 |
30 ene 2024 | 20.65 | 21.00 | 20.65 | 21.00 | 20.87 | 33,800 |
29 ene 2024 | 20.71 | 20.88 | 20.55 | 20.78 | 20.65 | 28,700 |
26 ene 2024 | 20.71 | 20.88 | 20.70 | 20.82 | 20.69 | 29,800 |
25 ene 2024 | 20.77 | 20.84 | 20.75 | 20.84 | 20.71 | 21,200 |
24 ene 2024 | 20.51 | 20.90 | 20.51 | 20.84 | 20.71 | 23,400 |
23 ene 2024 | 20.55 | 20.80 | 20.50 | 20.61 | 20.48 | 77,300 |
22 ene 2024 | 20.91 | 20.91 | 20.50 | 20.65 | 20.52 | 79,300 |
19 ene 2024 | 20.85 | 20.97 | 20.75 | 20.95 | 20.82 | 44,100 |
18 ene 2024 | 20.70 | 20.98 | 20.70 | 20.97 | 20.84 | 8,500 |
17 ene 2024 | 20.72 | 20.85 | 20.65 | 20.75 | 20.62 | 22,400 |
16 ene 2024 | 20.26 | 20.83 | 20.26 | 20.73 | 20.60 | 71,800 |
12 ene 2024 | 20.26 | 20.74 | 20.25 | 20.65 | 20.52 | 95,600 |
11 ene 2024 | 20.53 | 22.17 | 19.20 | 20.25 | 20.12 | 349,200 |
10 ene 2024 | 13.78 | 13.83 | 13.46 | 13.68 | 13.59 | 7,500 |
09 ene 2024 | 13.83 | 13.83 | 13.58 | 13.58 | 13.49 | 2,400 |
08 ene 2024 | 13.97 | 13.97 | 13.16 | 13.75 | 13.66 | 5,800 |
05 ene 2024 | 13.90 | 13.97 | 13.69 | 13.82 | 13.73 | 10,900 |
04 ene 2024 | 13.51 | 13.86 | 13.51 | 13.85 | 13.76 | 8,600 |
03 ene 2024 | 13.55 | 13.82 | 13.55 | 13.73 | 13.64 | 2,200 |
02 ene 2024 | 13.65 | 13.66 | 13.53 | 13.60 | 13.51 | 2,300 |
29 dic 2023 | 13.61 | 13.70 | 13.48 | 13.48 | 13.39 | 2,200 |
28 dic 2023 | 13.86 | 13.86 | 13.60 | 13.75 | 13.66 | 3,700 |
27 dic 2023 | 13.93 | 13.93 | 13.74 | 13.78 | 13.69 | 2,600 |
26 dic 2023 | 13.68 | 13.98 | 13.62 | 13.82 | 13.73 | 2,200 |
22 dic 2023 | 13.55 | 13.88 | 13.48 | 13.76 | 13.67 | 8,200 |
21 dic 2023 | 13.50 | 13.50 | 13.30 | 13.40 | 13.32 | 8,800 |
20 dic 2023 | 13.16 | 13.57 | 13.13 | 13.42 | 13.34 | 14,000 |
19 dic 2023 | 13.23 | 13.73 | 13.23 | 13.50 | 13.41 | 6,400 |
*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. |