Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 17.51 | 17.52 | 17.49 | 17.50 | 17.50 | 763,300 |
25 jul 2024 | 17.44 | 17.48 | 17.44 | 17.46 | 17.46 | 925,600 |
24 jul 2024 | 17.50 | 17.52 | 17.45 | 17.46 | 17.46 | 1,393,000 |
23 jul 2024 | 17.54 | 17.56 | 17.50 | 17.51 | 17.51 | 1,866,300 |
23 jul 2024 | 0.067 Dividendo | |||||
22 jul 2024 | 17.58 | 17.61 | 17.57 | 17.59 | 17.52 | 932,200 |
19 jul 2024 | 17.70 | 17.70 | 17.55 | 17.56 | 17.49 | 982,600 |
18 jul 2024 | 17.59 | 17.64 | 17.57 | 17.59 | 17.52 | 792,800 |
17 jul 2024 | 17.59 | 17.64 | 17.59 | 17.63 | 17.56 | 975,400 |
16 jul 2024 | 17.61 | 17.63 | 17.59 | 17.60 | 17.53 | 895,100 |
15 jul 2024 | 17.61 | 17.64 | 17.58 | 17.61 | 17.54 | 764,100 |
12 jul 2024 | 17.60 | 17.64 | 17.59 | 17.61 | 17.54 | 957,900 |
11 jul 2024 | 17.55 | 17.61 | 17.54 | 17.60 | 17.53 | 1,695,700 |
10 jul 2024 | 17.50 | 17.53 | 17.47 | 17.52 | 17.45 | 904,000 |
09 jul 2024 | 17.49 | 17.52 | 17.47 | 17.48 | 17.41 | 848,700 |
08 jul 2024 | 17.51 | 17.52 | 17.49 | 17.51 | 17.44 | 853,000 |
05 jul 2024 | 17.49 | 17.52 | 17.48 | 17.50 | 17.43 | 688,500 |
03 jul 2024 | 17.40 | 17.49 | 17.40 | 17.48 | 17.41 | 599,600 |
02 jul 2024 | 17.35 | 17.41 | 17.34 | 17.40 | 17.33 | 719,900 |
01 jul 2024 | 17.36 | 17.39 | 17.33 | 17.36 | 17.29 | 1,296,400 |
28 jun 2024 | 17.35 | 17.41 | 17.34 | 17.36 | 17.29 | 1,213,300 |
27 jun 2024 | 17.33 | 17.35 | 17.33 | 17.35 | 17.28 | 608,700 |
27 jun 2024 | 0.097 Dividendo | |||||
26 jun 2024 | 17.42 | 17.45 | 17.40 | 17.42 | 17.26 | 820,800 |
25 jun 2024 | 17.42 | 17.44 | 17.40 | 17.44 | 17.28 | 1,471,000 |
24 jun 2024 | 17.39 | 17.43 | 17.39 | 17.41 | 17.25 | 1,166,700 |
21 jun 2024 | 17.37 | 17.41 | 17.36 | 17.39 | 17.23 | 863,100 |
20 jun 2024 | 17.39 | 17.41 | 17.37 | 17.37 | 17.21 | 1,072,000 |
18 jun 2024 | 17.36 | 17.42 | 17.36 | 17.40 | 17.24 | 873,300 |
17 jun 2024 | 17.32 | 17.36 | 17.31 | 17.35 | 17.19 | 1,245,000 |
14 jun 2024 | 17.36 | 17.38 | 17.33 | 17.34 | 17.18 | 551,600 |
13 jun 2024 | 17.38 | 17.41 | 17.37 | 17.39 | 17.23 | 603,500 |
12 jun 2024 | 17.36 | 17.41 | 17.34 | 17.38 | 17.22 | 964,500 |
11 jun 2024 | 17.31 | 17.32 | 17.28 | 17.28 | 17.12 | 722,400 |
10 jun 2024 | 17.31 | 17.33 | 17.29 | 17.31 | 17.15 | 714,500 |
07 jun 2024 | 17.34 | 17.37 | 17.32 | 17.34 | 17.18 | 871,200 |
06 jun 2024 | 17.38 | 17.40 | 17.36 | 17.37 | 17.21 | 696,500 |
05 jun 2024 | 17.36 | 17.39 | 17.34 | 17.36 | 17.20 | 648,500 |
04 jun 2024 | 17.34 | 17.37 | 17.32 | 17.36 | 17.20 | 1,287,600 |
03 jun 2024 | 17.32 | 17.34 | 17.29 | 17.33 | 17.17 | 1,124,400 |
31 may 2024 | 17.27 | 17.29 | 17.24 | 17.25 | 17.09 | 1,473,700 |
30 may 2024 | 17.20 | 17.24 | 17.20 | 17.22 | 17.06 | 1,244,400 |
29 may 2024 | 17.26 | 17.26 | 17.17 | 17.20 | 17.04 | 1,206,100 |
28 may 2024 | 17.29 | 17.30 | 17.23 | 17.27 | 17.11 | 2,031,100 |
24 may 2024 | 17.21 | 17.24 | 17.19 | 17.23 | 17.07 | 725,900 |
23 may 2024 | 17.29 | 17.31 | 17.18 | 17.21 | 17.05 | 1,314,200 |
22 may 2024 | 17.29 | 17.32 | 17.27 | 17.29 | 17.13 | 883,200 |
21 may 2024 | 17.33 | 17.34 | 17.31 | 17.33 | 17.17 | 1,167,400 |
21 may 2024 | 0.087 Dividendo | |||||
20 may 2024 | 17.37 | 17.41 | 17.37 | 17.40 | 17.15 | 582,300 |
17 may 2024 | 17.40 | 17.40 | 17.38 | 17.40 | 17.15 | 581,700 |
16 may 2024 | 17.36 | 17.40 | 17.32 | 17.38 | 17.13 | 886,400 |
15 may 2024 | 17.27 | 17.37 | 17.27 | 17.35 | 17.10 | 908,200 |
14 may 2024 | 17.23 | 17.27 | 17.23 | 17.24 | 16.99 | 1,042,200 |
13 may 2024 | 17.24 | 17.27 | 17.22 | 17.24 | 16.99 | 907,500 |
10 may 2024 | 17.24 | 17.25 | 17.21 | 17.23 | 16.98 | 558,100 |
09 may 2024 | 17.19 | 17.23 | 17.18 | 17.22 | 16.97 | 2,122,600 |
08 may 2024 | 17.27 | 17.31 | 17.15 | 17.17 | 16.92 | 6,900,800 |
07 may 2024 | 17.32 | 17.35 | 17.30 | 17.32 | 17.07 | 1,011,100 |
06 may 2024 | 17.25 | 17.33 | 17.25 | 17.30 | 17.05 | 1,022,900 |
03 may 2024 | 17.23 | 17.27 | 17.22 | 17.26 | 17.01 | 910,800 |
02 may 2024 | 17.11 | 17.19 | 17.11 | 17.15 | 16.90 | 1,299,800 |
01 may 2024 | 17.02 | 17.12 | 17.02 | 17.06 | 16.82 | 1,196,200 |
30 abr 2024 | 17.13 | 17.13 | 17.02 | 17.02 | 16.78 | 894,900 |
29 abr 2024 | 17.03 | 17.14 | 17.03 | 17.13 | 16.88 | 754,100 |
26 abr 2024 | 17.05 | 17.09 | 17.02 | 17.03 | 16.79 | 679,900 |
25 abr 2024 | 17.01 | 17.04 | 16.95 | 17.03 | 16.79 | 856,200 |
24 abr 2024 | 17.09 | 17.09 | 17.03 | 17.06 | 16.82 | 809,800 |
23 abr 2024 | 17.01 | 17.10 | 17.01 | 17.07 | 16.83 | 1,118,400 |
23 abr 2024 | 0.066 Dividendo | |||||
22 abr 2024 | 17.03 | 17.08 | 17.03 | 17.06 | 16.75 | 1,190,200 |
19 abr 2024 | 17.01 | 17.04 | 17.00 | 17.03 | 16.72 | 1,254,400 |
18 abr 2024 | 17.02 | 17.05 | 16.98 | 17.01 | 16.70 | 1,247,200 |
17 abr 2024 | 16.99 | 17.06 | 16.99 | 17.02 | 16.71 | 1,041,900 |
16 abr 2024 | 16.96 | 17.02 | 16.95 | 16.96 | 16.65 | 1,362,500 |
15 abr 2024 | 17.10 | 17.12 | 16.99 | 17.01 | 16.70 | 1,199,200 |
12 abr 2024 | 17.15 | 17.18 | 17.13 | 17.13 | 16.82 | 855,600 |
11 abr 2024 | 17.21 | 17.21 | 17.11 | 17.18 | 16.87 | 2,114,200 |
10 abr 2024 | 17.33 | 17.33 | 17.19 | 17.23 | 16.92 | 3,569,900 |
09 abr 2024 | 17.38 | 17.38 | 17.34 | 17.37 | 17.06 | 874,000 |
08 abr 2024 | 17.38 | 17.38 | 17.34 | 17.34 | 17.03 | 898,000 |
05 abr 2024 | 17.35 | 17.38 | 17.32 | 17.36 | 17.05 | 862,800 |
04 abr 2024 | 17.36 | 17.38 | 17.34 | 17.36 | 17.05 | 676,400 |
03 abr 2024 | 17.31 | 17.34 | 17.27 | 17.32 | 17.01 | 1,100,100 |
02 abr 2024 | 17.35 | 17.38 | 17.32 | 17.34 | 17.03 | 1,077,700 |
01 abr 2024 | 17.30 | 17.43 | 17.29 | 17.41 | 17.09 | 8,100,400 |
28 mar 2024 | 17.38 | 17.38 | 17.30 | 17.32 | 17.01 | 2,292,700 |
27 mar 2024 | 17.36 | 17.39 | 17.32 | 17.32 | 17.01 | 2,739,700 |
26 mar 2024 | 17.38 | 17.39 | 17.35 | 17.36 | 17.05 | 761,400 |
25 mar 2024 | 17.40 | 17.41 | 17.34 | 17.36 | 17.05 | 866,100 |
22 mar 2024 | 17.40 | 17.42 | 17.37 | 17.39 | 17.07 | 720,000 |
21 mar 2024 | 17.34 | 17.40 | 17.34 | 17.40 | 17.08 | 781,300 |
21 mar 2024 | 0.089 Dividendo | |||||
20 mar 2024 | 17.37 | 17.45 | 17.37 | 17.43 | 17.03 | 832,000 |
19 mar 2024 | 17.37 | 17.38 | 17.34 | 17.36 | 16.96 | 1,012,900 |
18 mar 2024 | 17.30 | 17.34 | 17.29 | 17.33 | 16.93 | 648,600 |
15 mar 2024 | 17.31 | 17.31 | 17.26 | 17.28 | 16.88 | 794,500 |
14 mar 2024 | 17.33 | 17.33 | 17.28 | 17.30 | 16.90 | 1,550,400 |
13 mar 2024 | 17.27 | 17.33 | 17.27 | 17.30 | 16.90 | 1,267,500 |
12 mar 2024 | 17.26 | 17.28 | 17.22 | 17.25 | 16.85 | 767,500 |
*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. |