Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 16.65 | 16.76 | 16.56 | 16.76 | 16.76 | 230,068 |
31 may 2024 | 16.35 | 16.59 | 16.35 | 16.57 | 16.57 | 831,500 |
30 may 2024 | 16.30 | 16.38 | 16.27 | 16.31 | 16.31 | 585,200 |
29 may 2024 | 16.28 | 16.37 | 16.22 | 16.30 | 16.30 | 617,700 |
28 may 2024 | 16.30 | 16.45 | 16.23 | 16.32 | 16.32 | 808,000 |
24 may 2024 | 16.18 | 16.32 | 16.15 | 16.25 | 16.25 | 1,758,000 |
23 may 2024 | 16.25 | 16.28 | 16.09 | 16.11 | 16.11 | 607,000 |
22 may 2024 | 16.35 | 16.42 | 16.16 | 16.25 | 16.25 | 1,525,600 |
21 may 2024 | 16.44 | 16.50 | 16.34 | 16.35 | 16.35 | 718,200 |
20 may 2024 | 16.40 | 16.46 | 16.34 | 16.43 | 16.43 | 691,600 |
17 may 2024 | 16.48 | 16.48 | 16.34 | 16.39 | 16.39 | 374,500 |
16 may 2024 | 16.31 | 16.48 | 16.31 | 16.43 | 16.43 | 591,600 |
15 may 2024 | 16.65 | 16.68 | 16.29 | 16.30 | 16.30 | 919,400 |
15 may 2024 | 0.06 Dividendo | |||||
14 may 2024 | 16.60 | 16.89 | 16.58 | 16.67 | 16.61 | 923,900 |
13 may 2024 | 16.80 | 16.85 | 16.61 | 16.65 | 16.59 | 618,000 |
10 may 2024 | 16.52 | 16.83 | 16.51 | 16.73 | 16.67 | 948,700 |
09 may 2024 | 16.64 | 16.77 | 16.43 | 16.46 | 16.40 | 861,400 |
08 may 2024 | 16.68 | 16.86 | 16.53 | 16.60 | 16.54 | 1,050,100 |
07 may 2024 | 17.10 | 17.12 | 16.78 | 16.83 | 16.77 | 1,157,200 |
06 may 2024 | 16.95 | 17.09 | 16.95 | 17.09 | 17.03 | 1,012,200 |
03 may 2024 | 16.85 | 16.93 | 16.77 | 16.89 | 16.83 | 605,100 |
02 may 2024 | 17.03 | 17.10 | 16.74 | 16.84 | 16.78 | 799,700 |
01 may 2024 | 17.00 | 17.19 | 16.92 | 16.98 | 16.92 | 865,000 |
01 may 2024 | 0.39 Dividendo | |||||
30 abr 2024 | 17.72 | 17.72 | 17.36 | 17.37 | 16.92 | 759,400 |
29 abr 2024 | 17.40 | 17.69 | 17.40 | 17.58 | 17.12 | 1,279,500 |
26 abr 2024 | 17.09 | 17.43 | 17.07 | 17.40 | 16.95 | 679,000 |
25 abr 2024 | 17.00 | 17.10 | 16.98 | 17.03 | 16.59 | 468,800 |
24 abr 2024 | 17.18 | 17.29 | 17.00 | 17.07 | 16.63 | 990,200 |
23 abr 2024 | 17.15 | 17.27 | 17.07 | 17.21 | 16.76 | 859,800 |
22 abr 2024 | 16.80 | 17.16 | 16.79 | 17.11 | 16.67 | 928,400 |
19 abr 2024 | 16.56 | 16.80 | 16.56 | 16.80 | 16.36 | 730,000 |
18 abr 2024 | 16.65 | 16.75 | 16.56 | 16.59 | 16.16 | 811,200 |
17 abr 2024 | 16.58 | 16.75 | 16.55 | 16.63 | 16.20 | 591,500 |
16 abr 2024 | 16.62 | 16.68 | 16.56 | 16.57 | 16.14 | 809,600 |
15 abr 2024 | 16.64 | 16.83 | 16.56 | 16.63 | 16.20 | 660,100 |
12 abr 2024 | 16.67 | 16.73 | 16.47 | 16.54 | 16.11 | 695,500 |
11 abr 2024 | 16.62 | 16.70 | 16.53 | 16.70 | 16.27 | 552,300 |
10 abr 2024 | 16.54 | 16.65 | 16.51 | 16.64 | 16.21 | 588,800 |
09 abr 2024 | 16.58 | 16.63 | 16.52 | 16.60 | 16.17 | 451,900 |
08 abr 2024 | 16.65 | 16.71 | 16.52 | 16.56 | 16.13 | 683,900 |
05 abr 2024 | 16.41 | 16.64 | 16.38 | 16.62 | 16.19 | 857,700 |
04 abr 2024 | 16.62 | 16.72 | 16.36 | 16.39 | 15.96 | 680,500 |
03 abr 2024 | 16.70 | 16.75 | 16.59 | 16.61 | 16.18 | 592,800 |
02 abr 2024 | 16.54 | 16.69 | 16.50 | 16.61 | 16.18 | 659,600 |
01 abr 2024 | 16.63 | 16.63 | 16.47 | 16.54 | 16.11 | 1,006,300 |
28 mar 2024 | 16.47 | 16.77 | 16.44 | 16.63 | 16.20 | 2,170,200 |
27 mar 2024 | 16.30 | 16.36 | 16.22 | 16.35 | 15.93 | 903,300 |
26 mar 2024 | 16.26 | 16.30 | 16.22 | 16.28 | 15.86 | 558,000 |
25 mar 2024 | 16.17 | 16.43 | 16.10 | 16.20 | 15.78 | 961,500 |
22 mar 2024 | 15.93 | 15.97 | 15.87 | 15.91 | 15.50 | 473,000 |
21 mar 2024 | 15.90 | 16.01 | 15.86 | 15.93 | 15.52 | 565,500 |
20 mar 2024 | 15.75 | 15.85 | 15.75 | 15.84 | 15.43 | 656,500 |
19 mar 2024 | 15.80 | 15.90 | 15.76 | 15.81 | 15.40 | 545,400 |
18 mar 2024 | 15.93 | 15.97 | 15.82 | 15.83 | 15.42 | 574,200 |
15 mar 2024 | 15.82 | 16.08 | 15.82 | 15.97 | 15.56 | 1,171,100 |
14 mar 2024 | 16.03 | 16.04 | 15.80 | 15.85 | 15.44 | 799,700 |
13 mar 2024 | 16.01 | 16.14 | 15.99 | 16.05 | 15.63 | 976,300 |
12 mar 2024 | 15.79 | 16.01 | 15.76 | 16.00 | 15.58 | 909,100 |
11 mar 2024 | 15.74 | 15.79 | 15.65 | 15.74 | 15.33 | 533,200 |
08 mar 2024 | 15.69 | 15.77 | 15.65 | 15.71 | 15.30 | 734,700 |
07 mar 2024 | 15.79 | 15.80 | 15.68 | 15.70 | 15.29 | 645,400 |
06 mar 2024 | 15.69 | 15.86 | 15.66 | 15.79 | 15.38 | 677,300 |
05 mar 2024 | 15.59 | 15.67 | 15.58 | 15.64 | 15.23 | 680,300 |
04 mar 2024 | 15.55 | 15.63 | 15.40 | 15.61 | 15.20 | 826,000 |
01 mar 2024 | 15.55 | 15.55 | 15.35 | 15.50 | 15.10 | 1,234,300 |
29 feb 2024 | 15.56 | 15.57 | 15.43 | 15.57 | 15.17 | 1,337,500 |
29 feb 2024 | 0.39 Dividendo | |||||
28 feb 2024 | 16.02 | 16.02 | 15.81 | 15.88 | 15.09 | 1,015,800 |
27 feb 2024 | 15.93 | 15.98 | 15.81 | 15.96 | 15.16 | 1,049,100 |
26 feb 2024 | 15.90 | 16.02 | 15.84 | 15.87 | 15.08 | 915,400 |
23 feb 2024 | 16.05 | 16.09 | 15.91 | 15.92 | 15.13 | 1,125,100 |
22 feb 2024 | 16.00 | 16.09 | 15.90 | 16.02 | 15.22 | 1,283,400 |
21 feb 2024 | 15.97 | 16.04 | 15.86 | 15.93 | 15.14 | 913,100 |
20 feb 2024 | 15.85 | 16.02 | 15.78 | 15.94 | 15.14 | 1,166,600 |
16 feb 2024 | 15.78 | 15.89 | 15.66 | 15.83 | 15.04 | 997,700 |
15 feb 2024 | 15.52 | 15.75 | 15.52 | 15.75 | 14.96 | 831,500 |
14 feb 2024 | 15.36 | 15.55 | 15.36 | 15.50 | 14.73 | 1,161,300 |
14 feb 2024 | 0.07 Dividendo | |||||
13 feb 2024 | 15.45 | 15.54 | 15.34 | 15.45 | 14.61 | 718,000 |
12 feb 2024 | 15.38 | 15.57 | 15.33 | 15.54 | 14.70 | 804,000 |
09 feb 2024 | 15.30 | 15.38 | 15.27 | 15.35 | 14.52 | 668,900 |
08 feb 2024 | 15.41 | 15.45 | 15.26 | 15.32 | 14.49 | 726,300 |
07 feb 2024 | 15.20 | 15.42 | 15.18 | 15.41 | 14.57 | 1,069,000 |
06 feb 2024 | 15.38 | 15.38 | 15.02 | 15.13 | 14.31 | 1,855,000 |
05 feb 2024 | 15.38 | 15.38 | 15.16 | 15.34 | 14.51 | 1,032,100 |
02 feb 2024 | 15.21 | 15.37 | 15.16 | 15.28 | 14.45 | 871,100 |
01 feb 2024 | 15.36 | 15.36 | 15.08 | 15.23 | 14.40 | 1,362,000 |
31 ene 2024 | 15.58 | 15.58 | 15.24 | 15.26 | 14.43 | 939,300 |
30 ene 2024 | 15.53 | 15.60 | 15.50 | 15.52 | 14.68 | 641,200 |
29 ene 2024 | 15.62 | 15.69 | 15.44 | 15.51 | 14.67 | 952,500 |
26 ene 2024 | 15.57 | 15.64 | 15.52 | 15.61 | 14.76 | 533,200 |
25 ene 2024 | 15.48 | 15.54 | 15.38 | 15.53 | 14.69 | 789,800 |
24 ene 2024 | 15.63 | 15.70 | 15.39 | 15.40 | 14.57 | 1,310,200 |
23 ene 2024 | 15.56 | 15.68 | 15.55 | 15.65 | 14.80 | 906,300 |
22 ene 2024 | 15.50 | 15.64 | 15.43 | 15.53 | 14.69 | 1,137,300 |
19 ene 2024 | 15.40 | 15.49 | 15.28 | 15.40 | 14.57 | 842,700 |
18 ene 2024 | 15.24 | 15.38 | 15.23 | 15.35 | 14.52 | 1,201,100 |
17 ene 2024 | 15.08 | 15.24 | 15.01 | 15.21 | 14.39 | 1,229,800 |
*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. |