Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 18.80 | 19.46 | 18.80 | 19.46 | 19.46 | 22,000 |
25 abr 2024 | 19.10 | 19.46 | 18.71 | 19.39 | 19.39 | 11,000 |
25 abr 2024 | 0.04 Dividendo | |||||
24 abr 2024 | 19.46 | 19.46 | 19.15 | 19.45 | 19.41 | 13,300 |
23 abr 2024 | 19.29 | 19.46 | 19.15 | 19.45 | 19.41 | 10,600 |
22 abr 2024 | 18.66 | 19.43 | 18.41 | 19.01 | 18.97 | 10,500 |
19 abr 2024 | 19.00 | 19.25 | 18.74 | 18.77 | 18.73 | 7,700 |
18 abr 2024 | 19.01 | 19.34 | 18.33 | 19.00 | 18.96 | 9,900 |
17 abr 2024 | 18.90 | 19.10 | 18.09 | 18.81 | 18.77 | 28,800 |
16 abr 2024 | 19.31 | 19.42 | 18.81 | 18.81 | 18.77 | 26,800 |
15 abr 2024 | 19.21 | 19.52 | 19.14 | 19.14 | 19.10 | 15,400 |
12 abr 2024 | 19.20 | 19.40 | 19.00 | 19.31 | 19.27 | 34,500 |
11 abr 2024 | 19.07 | 19.19 | 18.69 | 19.19 | 19.15 | 17,000 |
10 abr 2024 | 18.26 | 18.96 | 18.04 | 18.96 | 18.92 | 14,700 |
09 abr 2024 | 19.11 | 19.11 | 17.88 | 18.70 | 18.66 | 10,600 |
08 abr 2024 | 19.34 | 19.40 | 18.97 | 18.97 | 18.93 | 9,400 |
05 abr 2024 | 19.20 | 19.46 | 18.72 | 19.30 | 19.26 | 24,100 |
04 abr 2024 | 18.66 | 19.20 | 18.66 | 19.10 | 19.06 | 35,500 |
03 abr 2024 | 18.31 | 18.80 | 18.19 | 18.63 | 18.59 | 10,300 |
02 abr 2024 | 18.43 | 18.67 | 18.08 | 18.55 | 18.51 | 15,200 |
01 abr 2024 | 18.40 | 18.50 | 18.20 | 18.30 | 18.26 | 14,600 |
28 mar 2024 | 18.68 | 18.75 | 18.24 | 18.74 | 18.70 | 16,400 |
27 mar 2024 | 18.83 | 18.83 | 18.50 | 18.66 | 18.62 | 15,300 |
26 mar 2024 | 18.88 | 18.88 | 18.61 | 18.64 | 18.60 | 11,000 |
25 mar 2024 | 17.97 | 18.88 | 17.68 | 18.88 | 18.84 | 24,200 |
22 mar 2024 | 17.51 | 18.04 | 17.37 | 18.04 | 18.00 | 24,400 |
21 mar 2024 | 17.59 | 17.76 | 17.00 | 17.29 | 17.25 | 35,200 |
20 mar 2024 | 16.50 | 17.47 | 16.50 | 17.47 | 17.43 | 18,700 |
19 mar 2024 | 17.32 | 17.73 | 16.37 | 16.60 | 16.57 | 61,500 |
18 mar 2024 | 17.65 | 18.08 | 17.12 | 17.12 | 17.08 | 18,300 |
15 mar 2024 | 17.62 | 18.23 | 17.62 | 17.66 | 17.62 | 19,000 |
14 mar 2024 | 18.00 | 18.24 | 17.62 | 17.72 | 17.68 | 11,700 |
13 mar 2024 | 18.01 | 18.24 | 17.82 | 17.82 | 17.78 | 6,200 |
12 mar 2024 | 18.12 | 18.19 | 17.85 | 18.19 | 18.15 | 8,200 |
11 mar 2024 | 18.20 | 18.36 | 17.80 | 18.36 | 18.32 | 15,700 |
08 mar 2024 | 18.25 | 18.25 | 17.70 | 18.20 | 18.16 | 8,300 |
07 mar 2024 | 18.40 | 18.40 | 17.62 | 18.35 | 18.31 | 10,800 |
06 mar 2024 | 18.19 | 18.39 | 17.95 | 18.36 | 18.32 | 8,400 |
05 mar 2024 | 18.01 | 18.18 | 17.62 | 18.18 | 18.14 | 10,400 |
04 mar 2024 | 18.41 | 18.65 | 17.78 | 18.18 | 18.14 | 23,000 |
01 mar 2024 | 18.35 | 18.70 | 18.23 | 18.41 | 18.37 | 8,800 |
29 feb 2024 | 18.25 | 18.45 | 18.15 | 18.35 | 18.31 | 4,500 |
28 feb 2024 | 18.53 | 18.56 | 18.00 | 18.25 | 18.21 | 11,300 |
27 feb 2024 | 18.90 | 18.98 | 18.40 | 18.70 | 18.66 | 9,300 |
26 feb 2024 | 17.69 | 19.33 | 17.69 | 19.00 | 18.96 | 49,200 |
23 feb 2024 | 17.83 | 17.99 | 17.37 | 17.99 | 17.95 | 9,700 |
22 feb 2024 | 17.88 | 17.88 | 17.50 | 17.83 | 17.79 | 18,100 |
21 feb 2024 | 17.31 | 17.85 | 16.94 | 17.82 | 17.78 | 29,500 |
20 feb 2024 | 17.05 | 17.44 | 16.97 | 17.31 | 17.27 | 25,200 |
16 feb 2024 | 16.64 | 17.10 | 16.49 | 17.10 | 17.06 | 22,700 |
15 feb 2024 | 16.25 | 16.97 | 15.30 | 16.48 | 16.45 | 90,900 |
14 feb 2024 | 16.90 | 17.50 | 16.90 | 17.50 | 17.46 | 38,700 |
13 feb 2024 | 16.96 | 16.99 | 16.56 | 16.58 | 16.55 | 17,200 |
12 feb 2024 | 16.60 | 17.10 | 16.60 | 16.90 | 16.87 | 18,800 |
09 feb 2024 | 16.85 | 17.05 | 16.62 | 16.97 | 16.94 | 13,900 |
08 feb 2024 | 16.73 | 16.91 | 16.66 | 16.66 | 16.63 | 5,600 |
07 feb 2024 | 16.47 | 17.19 | 16.28 | 16.43 | 16.40 | 45,300 |
06 feb 2024 | 17.00 | 17.00 | 16.30 | 16.30 | 16.27 | 13,500 |
05 feb 2024 | 16.77 | 16.89 | 16.45 | 16.79 | 16.76 | 10,800 |
02 feb 2024 | 16.56 | 17.10 | 16.56 | 17.10 | 17.06 | 19,400 |
01 feb 2024 | 16.45 | 17.10 | 16.40 | 16.77 | 16.74 | 27,900 |
31 ene 2024 | 17.13 | 17.22 | 16.67 | 16.70 | 16.67 | 17,600 |
30 ene 2024 | 16.78 | 17.40 | 16.67 | 17.32 | 17.28 | 16,600 |
29 ene 2024 | 17.18 | 17.18 | 16.56 | 16.76 | 16.73 | 19,800 |
26 ene 2024 | 17.00 | 17.50 | 16.91 | 17.35 | 17.31 | 18,900 |
25 ene 2024 | 16.72 | 17.23 | 16.49 | 17.12 | 17.08 | 14,700 |
24 ene 2024 | 16.08 | 17.25 | 16.08 | 16.26 | 16.23 | 15,500 |
23 ene 2024 | 17.17 | 17.66 | 16.07 | 16.07 | 16.04 | 21,600 |
22 ene 2024 | 16.17 | 17.62 | 16.17 | 17.05 | 17.01 | 61,600 |
19 ene 2024 | 15.86 | 16.20 | 15.40 | 16.20 | 16.17 | 15,500 |
18 ene 2024 | 15.78 | 16.17 | 15.60 | 15.75 | 15.72 | 9,200 |
18 ene 2024 | 0.02 Dividendo | |||||
17 ene 2024 | 15.50 | 16.07 | 15.26 | 15.71 | 15.66 | 24,300 |
16 ene 2024 | 16.13 | 16.31 | 15.57 | 15.75 | 15.70 | 10,800 |
12 ene 2024 | 15.89 | 16.30 | 15.87 | 16.30 | 16.25 | 22,500 |
11 ene 2024 | 15.26 | 15.91 | 15.26 | 15.70 | 15.65 | 48,800 |
10 ene 2024 | 15.53 | 16.15 | 15.39 | 15.95 | 15.90 | 26,600 |
09 ene 2024 | 15.66 | 15.89 | 15.26 | 15.71 | 15.66 | 14,600 |
08 ene 2024 | 15.80 | 15.94 | 15.36 | 15.61 | 15.56 | 12,900 |
05 ene 2024 | 15.50 | 15.70 | 15.45 | 15.55 | 15.50 | 13,100 |
04 ene 2024 | 15.66 | 15.69 | 15.05 | 15.52 | 15.47 | 31,800 |
03 ene 2024 | 15.35 | 15.70 | 15.01 | 15.70 | 15.65 | 9,800 |
02 ene 2024 | 15.31 | 15.87 | 15.31 | 15.45 | 15.40 | 10,200 |
29 dic 2023 | 15.42 | 15.79 | 15.42 | 15.46 | 15.41 | 5,400 |
28 dic 2023 | 15.64 | 15.71 | 15.36 | 15.55 | 15.50 | 28,700 |
27 dic 2023 | 15.36 | 15.75 | 15.28 | 15.52 | 15.47 | 47,100 |
26 dic 2023 | 15.22 | 15.77 | 14.88 | 15.22 | 15.17 | 25,500 |
22 dic 2023 | 15.10 | 15.72 | 14.78 | 15.22 | 15.17 | 24,400 |
21 dic 2023 | 15.79 | 15.80 | 14.75 | 15.15 | 15.10 | 30,300 |
20 dic 2023 | 15.98 | 16.28 | 15.17 | 15.68 | 15.63 | 50,200 |
19 dic 2023 | 14.90 | 16.48 | 14.85 | 16.28 | 16.23 | 77,500 |
18 dic 2023 | 14.00 | 15.29 | 13.52 | 14.90 | 14.85 | 49,800 |
15 dic 2023 | 13.38 | 13.75 | 13.01 | 13.71 | 13.66 | 32,300 |
14 dic 2023 | 13.60 | 13.73 | 13.13 | 13.40 | 13.36 | 14,400 |
13 dic 2023 | 12.96 | 13.75 | 12.57 | 13.30 | 13.26 | 11,400 |
12 dic 2023 | 13.65 | 13.71 | 12.75 | 12.75 | 12.71 | 26,800 |
11 dic 2023 | 13.45 | 14.00 | 13.18 | 13.33 | 13.29 | 29,400 |
08 dic 2023 | 12.84 | 13.43 | 12.68 | 13.43 | 13.39 | 18,300 |
07 dic 2023 | 12.33 | 12.90 | 12.21 | 12.90 | 12.86 | 13,900 |
06 dic 2023 | 12.02 | 12.54 | 12.02 | 12.11 | 12.07 | 5,800 |
*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. |