Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 feb 2023 | 18.20 | 18.20 | 18.11 | 18.14 | 18.14 | 2,942,800 |
02 feb 2023 | 18.25 | 18.29 | 18.21 | 18.23 | 18.23 | 3,598,000 |
01 feb 2023 | 18.08 | 18.29 | 18.03 | 18.20 | 18.20 | 5,145,200 |
31 ene 2023 | 17.99 | 18.06 | 17.97 | 18.06 | 18.06 | 1,778,400 |
30 ene 2023 | 17.99 | 18.04 | 17.95 | 17.95 | 17.95 | 3,113,000 |
27 ene 2023 | 18.01 | 18.05 | 18.00 | 18.04 | 18.04 | 2,194,300 |
26 ene 2023 | 17.95 | 18.04 | 17.94 | 18.02 | 18.02 | 4,213,500 |
25 ene 2023 | 17.92 | 17.95 | 17.89 | 17.94 | 17.94 | 2,293,100 |
24 ene 2023 | 17.86 | 17.95 | 17.85 | 17.93 | 17.93 | 3,938,800 |
23 ene 2023 | 17.85 | 17.94 | 17.85 | 17.93 | 17.93 | 2,241,100 |
20 ene 2023 | 17.87 | 17.87 | 17.83 | 17.87 | 17.87 | 2,311,600 |
19 ene 2023 | 17.88 | 17.88 | 17.80 | 17.85 | 17.85 | 2,396,300 |
18 ene 2023 | 17.89 | 17.94 | 17.86 | 17.88 | 17.88 | 2,306,900 |
17 ene 2023 | 17.70 | 17.82 | 17.70 | 17.81 | 17.81 | 3,746,300 |
13 ene 2023 | 17.61 | 17.74 | 17.61 | 17.74 | 17.74 | 1,875,200 |
12 ene 2023 | 17.58 | 17.64 | 17.54 | 17.62 | 17.62 | 2,420,900 |
11 ene 2023 | 17.43 | 17.54 | 17.43 | 17.52 | 17.52 | 2,094,300 |
10 ene 2023 | 17.38 | 17.41 | 17.33 | 17.40 | 17.40 | 1,722,300 |
09 ene 2023 | 17.31 | 17.39 | 17.30 | 17.37 | 17.37 | 1,616,200 |
06 ene 2023 | 17.22 | 17.36 | 17.19 | 17.28 | 17.28 | 3,883,400 |
05 ene 2023 | 17.12 | 17.21 | 17.07 | 17.19 | 17.19 | 2,183,300 |
04 ene 2023 | 16.97 | 17.15 | 16.97 | 17.13 | 17.13 | 2,737,800 |
03 ene 2023 | 16.83 | 16.94 | 16.83 | 16.91 | 16.91 | 2,356,300 |
30 dic 2022 | 16.82 | 16.82 | 16.75 | 16.80 | 16.80 | 4,535,500 |
29 dic 2022 | 16.78 | 16.86 | 16.78 | 16.82 | 16.82 | 4,885,000 |
28 dic 2022 | 16.82 | 16.84 | 16.72 | 16.74 | 16.74 | 4,690,300 |
27 dic 2022 | 16.87 | 16.89 | 16.79 | 16.80 | 16.80 | 4,288,800 |
23 dic 2022 | 16.90 | 16.93 | 16.85 | 16.89 | 16.89 | 2,580,700 |
23 dic 2022 | 0.093 Dividendo | |||||
22 dic 2022 | 17.04 | 17.06 | 16.94 | 16.99 | 16.90 | 3,676,800 |
21 dic 2022 | 17.03 | 17.09 | 17.00 | 17.04 | 16.95 | 5,498,100 |
20 dic 2022 | 17.02 | 17.05 | 17.00 | 17.03 | 16.94 | 4,279,100 |
19 dic 2022 | 17.07 | 17.10 | 17.00 | 17.10 | 17.01 | 4,654,900 |
16 dic 2022 | 17.10 | 17.14 | 17.02 | 17.09 | 17.00 | 3,431,100 |
15 dic 2022 | 17.20 | 17.20 | 17.12 | 17.13 | 17.04 | 3,417,000 |
14 dic 2022 | 17.14 | 17.20 | 17.07 | 17.16 | 17.07 | 4,475,100 |
13 dic 2022 | 17.11 | 17.31 | 17.11 | 17.15 | 17.06 | 4,698,600 |
12 dic 2022 | 17.02 | 17.06 | 16.97 | 17.03 | 16.94 | 4,877,700 |
09 dic 2022 | 17.06 | 17.10 | 16.98 | 17.00 | 16.91 | 4,290,300 |
08 dic 2022 | 17.10 | 17.11 | 17.03 | 17.06 | 16.97 | 2,664,800 |
07 dic 2022 | 17.04 | 17.10 | 17.02 | 17.04 | 16.95 | 4,380,000 |
06 dic 2022 | 17.08 | 17.11 | 16.98 | 17.01 | 16.92 | 5,093,200 |
05 dic 2022 | 17.12 | 17.12 | 17.00 | 17.02 | 16.93 | 2,612,000 |
02 dic 2022 | 17.00 | 17.09 | 17.00 | 17.08 | 16.99 | 2,318,800 |
01 dic 2022 | 17.00 | 17.10 | 16.98 | 17.08 | 16.99 | 2,842,200 |
30 nov 2022 | 16.84 | 16.97 | 16.80 | 16.95 | 16.86 | 2,211,800 |
29 nov 2022 | 16.87 | 16.91 | 16.83 | 16.83 | 16.74 | 2,413,500 |
28 nov 2022 | 16.92 | 16.99 | 16.85 | 16.88 | 16.79 | 3,457,700 |
25 nov 2022 | 16.92 | 17.00 | 16.92 | 16.99 | 16.90 | 830,500 |
23 nov 2022 | 16.88 | 16.96 | 16.88 | 16.96 | 16.87 | 1,783,700 |
22 nov 2022 | 16.87 | 16.94 | 16.87 | 16.91 | 16.82 | 2,413,500 |
22 nov 2022 | 0.091 Dividendo | |||||
21 nov 2022 | 16.93 | 16.98 | 16.93 | 16.97 | 16.79 | 3,002,700 |
18 nov 2022 | 16.91 | 16.96 | 16.90 | 16.96 | 16.78 | 2,504,000 |
17 nov 2022 | 16.91 | 16.94 | 16.87 | 16.91 | 16.73 | 2,562,100 |
16 nov 2022 | 16.93 | 16.98 | 16.93 | 16.94 | 16.76 | 1,833,000 |
15 nov 2022 | 16.85 | 17.00 | 16.85 | 16.98 | 16.80 | 3,045,900 |
14 nov 2022 | 16.96 | 17.00 | 16.77 | 16.79 | 16.61 | 3,343,300 |
11 nov 2022 | 16.98 | 17.04 | 16.93 | 16.99 | 16.81 | 3,244,200 |
10 nov 2022 | 16.54 | 17.08 | 16.54 | 16.95 | 16.77 | 5,584,000 |
09 nov 2022 | 16.50 | 16.53 | 16.43 | 16.47 | 16.29 | 3,773,500 |
08 nov 2022 | 16.47 | 16.55 | 16.45 | 16.52 | 16.34 | 4,271,200 |
07 nov 2022 | 16.42 | 16.45 | 16.40 | 16.45 | 16.27 | 2,531,900 |
04 nov 2022 | 16.43 | 16.48 | 16.40 | 16.45 | 16.27 | 1,607,600 |
03 nov 2022 | 16.43 | 16.45 | 16.32 | 16.42 | 16.24 | 2,931,600 |
02 nov 2022 | 16.53 | 16.64 | 16.47 | 16.48 | 16.30 | 2,555,400 |
01 nov 2022 | 16.55 | 16.58 | 16.51 | 16.51 | 16.33 | 2,785,900 |
31 oct 2022 | 16.55 | 16.55 | 16.49 | 16.51 | 16.33 | 2,119,300 |
28 oct 2022 | 16.50 | 16.56 | 16.49 | 16.55 | 16.37 | 3,946,700 |
27 oct 2022 | 16.51 | 16.55 | 16.48 | 16.50 | 16.32 | 2,653,100 |
26 oct 2022 | 16.44 | 16.52 | 16.42 | 16.45 | 16.27 | 3,693,700 |
25 oct 2022 | 16.34 | 16.49 | 16.34 | 16.48 | 16.30 | 3,585,300 |
24 oct 2022 | 16.29 | 16.34 | 16.26 | 16.29 | 16.11 | 2,769,800 |
21 oct 2022 | 16.32 | 16.33 | 16.25 | 16.29 | 16.11 | 3,261,300 |
21 oct 2022 | 0.072 Dividendo | |||||
20 oct 2022 | 16.46 | 16.52 | 16.41 | 16.41 | 16.16 | 3,440,300 |
19 oct 2022 | 16.50 | 16.52 | 16.44 | 16.48 | 16.23 | 2,014,400 |
18 oct 2022 | 16.55 | 16.57 | 16.49 | 16.52 | 16.27 | 2,549,600 |
17 oct 2022 | 16.49 | 16.58 | 16.48 | 16.50 | 16.25 | 2,221,200 |
14 oct 2022 | 16.50 | 16.52 | 16.43 | 16.45 | 16.20 | 2,037,900 |
13 oct 2022 | 16.44 | 16.47 | 16.36 | 16.44 | 16.19 | 4,744,700 |
12 oct 2022 | 16.58 | 16.60 | 16.47 | 16.52 | 16.27 | 2,265,900 |
11 oct 2022 | 16.66 | 16.66 | 16.55 | 16.56 | 16.31 | 2,658,600 |
10 oct 2022 | 16.75 | 16.77 | 16.64 | 16.68 | 16.43 | 2,189,700 |
07 oct 2022 | 16.78 | 16.79 | 16.69 | 16.72 | 16.47 | 1,980,900 |
06 oct 2022 | 16.81 | 16.86 | 16.79 | 16.80 | 16.55 | 1,470,500 |
05 oct 2022 | 16.81 | 16.84 | 16.77 | 16.82 | 16.57 | 1,411,800 |
04 oct 2022 | 16.80 | 16.89 | 16.80 | 16.86 | 16.60 | 2,693,500 |
03 oct 2022 | 16.66 | 16.81 | 16.66 | 16.72 | 16.47 | 2,364,200 |
30 sept 2022 | 16.72 | 16.77 | 16.68 | 16.70 | 16.45 | 1,932,100 |
29 sept 2022 | 16.80 | 16.83 | 16.63 | 16.66 | 16.41 | 4,053,400 |
28 sept 2022 | 16.81 | 16.89 | 16.80 | 16.86 | 16.60 | 2,811,200 |
27 sept 2022 | 16.93 | 16.94 | 16.83 | 16.87 | 16.61 | 2,718,500 |
26 sept 2022 | 17.01 | 17.07 | 16.93 | 16.93 | 16.67 | 3,553,200 |
23 sept 2022 | 17.16 | 17.18 | 17.03 | 17.07 | 16.81 | 3,110,700 |
23 sept 2022 | 0.084 Dividendo | |||||
22 sept 2022 | 17.33 | 17.34 | 17.26 | 17.30 | 16.96 | 2,947,000 |
21 sept 2022 | 17.35 | 17.42 | 17.31 | 17.32 | 16.97 | 2,197,200 |
20 sept 2022 | 17.38 | 17.39 | 17.32 | 17.34 | 16.99 | 1,964,800 |
19 sept 2022 | 17.43 | 17.47 | 17.40 | 17.43 | 17.08 | 1,925,900 |
*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. |