Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 15.99 | 16.08 | 15.93 | 16.08 | 16.08 | 2,161,800 |
01 jun 2023 | 15.88 | 15.97 | 15.86 | 15.94 | 15.94 | 1,457,400 |
31 may 2023 | 15.85 | 15.88 | 15.81 | 15.83 | 15.83 | 1,123,000 |
30 may 2023 | 15.81 | 15.85 | 15.78 | 15.85 | 15.85 | 2,095,000 |
26 may 2023 | 15.74 | 15.77 | 15.71 | 15.75 | 15.75 | 1,054,200 |
25 may 2023 | 15.72 | 15.73 | 15.68 | 15.70 | 15.70 | 1,141,500 |
24 may 2023 | 15.72 | 15.74 | 15.66 | 15.69 | 15.69 | 1,548,800 |
23 may 2023 | 15.70 | 15.77 | 15.70 | 15.75 | 15.75 | 1,522,900 |
23 may 2023 | 0.104 Dividendo | |||||
22 may 2023 | 15.84 | 15.86 | 15.78 | 15.85 | 15.75 | 2,128,200 |
19 may 2023 | 15.81 | 15.83 | 15.76 | 15.76 | 15.66 | 2,382,200 |
18 may 2023 | 15.75 | 15.81 | 15.73 | 15.78 | 15.68 | 2,330,600 |
17 may 2023 | 15.63 | 15.73 | 15.63 | 15.73 | 15.63 | 1,884,200 |
16 may 2023 | 15.64 | 15.67 | 15.57 | 15.58 | 15.48 | 1,674,800 |
15 may 2023 | 15.63 | 15.71 | 15.63 | 15.68 | 15.58 | 1,415,000 |
12 may 2023 | 15.62 | 15.65 | 15.58 | 15.62 | 15.52 | 1,415,100 |
11 may 2023 | 15.63 | 15.68 | 15.60 | 15.63 | 15.53 | 1,408,700 |
10 may 2023 | 15.60 | 15.69 | 15.59 | 15.67 | 15.57 | 1,317,800 |
09 may 2023 | 15.57 | 15.65 | 15.56 | 15.63 | 15.53 | 2,845,700 |
08 may 2023 | 15.58 | 15.65 | 15.58 | 15.61 | 15.51 | 1,342,200 |
05 may 2023 | 15.58 | 15.66 | 15.58 | 15.65 | 15.55 | 1,964,000 |
04 may 2023 | 15.67 | 15.68 | 15.45 | 15.54 | 15.44 | 3,797,000 |
03 may 2023 | 15.86 | 15.89 | 15.70 | 15.70 | 15.60 | 1,462,000 |
02 may 2023 | 15.87 | 15.89 | 15.77 | 15.84 | 15.74 | 3,973,400 |
01 may 2023 | 15.95 | 16.00 | 15.88 | 15.88 | 15.78 | 2,262,700 |
28 abr 2023 | 15.96 | 16.00 | 15.94 | 15.99 | 15.89 | 1,290,000 |
27 abr 2023 | 15.84 | 15.95 | 15.84 | 15.94 | 15.84 | 1,940,300 |
26 abr 2023 | 15.87 | 15.94 | 15.85 | 15.86 | 15.76 | 1,307,300 |
25 abr 2023 | 15.98 | 16.04 | 15.88 | 15.90 | 15.80 | 1,836,300 |
24 abr 2023 | 15.99 | 16.06 | 15.97 | 16.06 | 15.95 | 1,283,800 |
21 abr 2023 | 16.06 | 16.07 | 15.96 | 16.00 | 15.90 | 1,491,800 |
21 abr 2023 | 0.069 Dividendo | |||||
20 abr 2023 | 16.07 | 16.09 | 16.04 | 16.06 | 15.89 | 1,833,200 |
19 abr 2023 | 16.15 | 16.16 | 16.07 | 16.10 | 15.93 | 2,667,500 |
18 abr 2023 | 16.13 | 16.17 | 16.12 | 16.14 | 15.97 | 2,267,600 |
17 abr 2023 | 16.13 | 16.16 | 16.08 | 16.14 | 15.97 | 2,920,900 |
14 abr 2023 | 16.08 | 16.11 | 16.05 | 16.11 | 15.94 | 1,427,900 |
13 abr 2023 | 16.03 | 16.12 | 16.01 | 16.08 | 15.91 | 2,007,800 |
12 abr 2023 | 16.08 | 16.12 | 16.04 | 16.04 | 15.87 | 1,972,100 |
11 abr 2023 | 16.06 | 16.07 | 15.98 | 16.04 | 15.87 | 1,931,700 |
10 abr 2023 | 15.90 | 16.02 | 15.90 | 16.01 | 15.84 | 1,364,500 |
06 abr 2023 | 15.93 | 16.01 | 15.91 | 15.96 | 15.79 | 1,604,200 |
05 abr 2023 | 15.95 | 15.96 | 15.91 | 15.94 | 15.77 | 1,679,700 |
04 abr 2023 | 16.11 | 16.12 | 15.94 | 15.95 | 15.78 | 1,774,500 |
03 abr 2023 | 16.01 | 16.05 | 15.94 | 16.05 | 15.88 | 2,468,800 |
31 mar 2023 | 15.91 | 15.97 | 15.87 | 15.96 | 15.79 | 3,433,300 |
30 mar 2023 | 15.75 | 15.83 | 15.75 | 15.81 | 15.64 | 1,817,600 |
29 mar 2023 | 15.47 | 15.68 | 15.47 | 15.68 | 15.51 | 2,603,000 |
28 mar 2023 | 15.36 | 15.46 | 15.36 | 15.45 | 15.28 | 2,760,100 |
27 mar 2023 | 15.41 | 15.47 | 15.35 | 15.45 | 15.28 | 2,494,900 |
24 mar 2023 | 15.32 | 15.52 | 15.23 | 15.34 | 15.17 | 4,107,100 |
24 mar 2023 | 0.099 Dividendo | |||||
23 mar 2023 | 15.72 | 15.78 | 15.46 | 15.57 | 15.30 | 2,105,100 |
22 mar 2023 | 15.81 | 15.81 | 15.68 | 15.71 | 15.44 | 1,603,600 |
21 mar 2023 | 15.54 | 15.79 | 15.54 | 15.75 | 15.48 | 2,756,300 |
20 mar 2023 | 15.75 | 15.76 | 15.42 | 15.43 | 15.17 | 4,766,700 |
17 mar 2023 | 16.10 | 16.18 | 15.90 | 15.99 | 15.72 | 2,212,700 |
16 mar 2023 | 16.02 | 16.25 | 16.01 | 16.25 | 15.97 | 8,490,300 |
15 mar 2023 | 16.26 | 16.34 | 16.01 | 16.12 | 15.84 | 5,242,000 |
14 mar 2023 | 16.50 | 16.75 | 16.45 | 16.62 | 16.34 | 3,913,600 |
13 mar 2023 | 16.79 | 16.79 | 16.14 | 16.26 | 15.98 | 7,455,300 |
10 mar 2023 | 17.30 | 17.30 | 16.86 | 16.90 | 16.61 | 4,974,200 |
09 mar 2023 | 17.54 | 17.56 | 17.28 | 17.31 | 17.01 | 1,998,700 |
08 mar 2023 | 17.55 | 17.57 | 17.52 | 17.53 | 17.23 | 1,572,800 |
07 mar 2023 | 17.59 | 17.62 | 17.52 | 17.54 | 17.24 | 1,798,100 |
06 mar 2023 | 17.63 | 17.66 | 17.59 | 17.63 | 17.33 | 1,134,700 |
03 mar 2023 | 17.56 | 17.67 | 17.54 | 17.66 | 17.36 | 1,794,400 |
02 mar 2023 | 17.55 | 17.57 | 17.50 | 17.56 | 17.26 | 1,500,900 |
01 mar 2023 | 17.61 | 17.61 | 17.52 | 17.58 | 17.28 | 1,871,600 |
28 feb 2023 | 17.61 | 17.62 | 17.56 | 17.61 | 17.31 | 1,541,800 |
27 feb 2023 | 17.61 | 17.65 | 17.60 | 17.63 | 17.33 | 1,332,300 |
24 feb 2023 | 17.60 | 17.62 | 17.54 | 17.58 | 17.28 | 1,453,500 |
23 feb 2023 | 17.59 | 17.65 | 17.58 | 17.64 | 17.34 | 1,036,500 |
22 feb 2023 | 17.47 | 17.59 | 17.47 | 17.55 | 17.25 | 2,180,600 |
22 feb 2023 | 0.091 Dividendo | |||||
21 feb 2023 | 17.74 | 17.74 | 17.54 | 17.54 | 17.15 | 2,878,200 |
17 feb 2023 | 17.81 | 17.83 | 17.77 | 17.83 | 17.43 | 1,839,200 |
16 feb 2023 | 17.86 | 17.88 | 17.80 | 17.83 | 17.43 | 2,943,000 |
15 feb 2023 | 17.89 | 17.91 | 17.86 | 17.89 | 17.49 | 1,395,900 |
14 feb 2023 | 17.91 | 17.97 | 17.89 | 17.95 | 17.55 | 1,700,900 |
13 feb 2023 | 17.89 | 17.95 | 17.89 | 17.94 | 17.54 | 1,732,700 |
10 feb 2023 | 17.92 | 17.94 | 17.88 | 17.91 | 17.51 | 1,974,200 |
09 feb 2023 | 18.04 | 18.07 | 17.97 | 17.98 | 17.58 | 1,313,800 |
08 feb 2023 | 17.99 | 18.01 | 17.96 | 17.99 | 17.59 | 2,054,500 |
07 feb 2023 | 18.01 | 18.08 | 17.97 | 18.03 | 17.63 | 2,728,000 |
06 feb 2023 | 18.09 | 18.10 | 17.93 | 18.01 | 17.61 | 3,953,200 |
03 feb 2023 | 18.20 | 18.20 | 18.11 | 18.14 | 17.74 | 2,942,800 |
02 feb 2023 | 18.25 | 18.29 | 18.21 | 18.23 | 17.82 | 3,598,000 |
01 feb 2023 | 18.08 | 18.29 | 18.03 | 18.20 | 17.80 | 5,145,200 |
31 ene 2023 | 17.99 | 18.06 | 17.97 | 18.06 | 17.66 | 1,778,400 |
30 ene 2023 | 17.99 | 18.04 | 17.95 | 17.95 | 17.55 | 3,113,000 |
27 ene 2023 | 18.01 | 18.05 | 18.00 | 18.04 | 17.64 | 2,194,300 |
26 ene 2023 | 17.95 | 18.04 | 17.94 | 18.02 | 17.62 | 4,213,500 |
25 ene 2023 | 17.92 | 17.95 | 17.89 | 17.94 | 17.54 | 2,293,100 |
24 ene 2023 | 17.86 | 17.95 | 17.85 | 17.93 | 17.53 | 3,938,800 |
24 ene 2023 | 0.072 Dividendo | |||||
23 ene 2023 | 17.85 | 17.94 | 17.85 | 17.93 | 17.46 | 2,241,100 |
20 ene 2023 | 17.87 | 17.87 | 17.83 | 17.87 | 17.40 | 2,311,600 |
19 ene 2023 | 17.88 | 17.88 | 17.80 | 17.85 | 17.38 | 2,396,300 |
18 ene 2023 | 17.89 | 17.94 | 17.86 | 17.88 | 17.41 | 2,306,900 |
*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. |