Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 17.12 | 17.18 | 17.06 | 17.07 | 17.07 | 51,600 |
25 jul 2024 | 16.95 | 17.20 | 16.95 | 17.00 | 17.00 | 70,700 |
24 jul 2024 | 17.04 | 17.10 | 16.90 | 16.99 | 16.99 | 77,300 |
23 jul 2024 | 16.93 | 17.14 | 16.92 | 17.02 | 17.02 | 37,200 |
22 jul 2024 | 17.19 | 17.30 | 16.90 | 16.93 | 16.93 | 57,100 |
19 jul 2024 | 17.18 | 17.27 | 17.13 | 17.19 | 17.19 | 24,500 |
18 jul 2024 | 17.27 | 17.40 | 17.10 | 17.12 | 17.12 | 50,800 |
17 jul 2024 | 17.20 | 17.34 | 17.11 | 17.34 | 17.34 | 64,700 |
16 jul 2024 | 17.04 | 17.30 | 17.04 | 17.24 | 17.24 | 76,000 |
15 jul 2024 | 17.06 | 17.13 | 16.98 | 17.07 | 17.07 | 36,100 |
12 jul 2024 | 17.12 | 17.12 | 16.96 | 16.97 | 16.97 | 70,000 |
11 jul 2024 | 16.82 | 17.15 | 16.82 | 17.06 | 17.06 | 100,600 |
11 jul 2024 | 0.124 Dividendo | |||||
10 jul 2024 | 16.97 | 16.97 | 16.80 | 16.89 | 16.77 | 66,800 |
09 jul 2024 | 16.81 | 16.85 | 16.78 | 16.85 | 16.73 | 39,700 |
08 jul 2024 | 16.77 | 16.85 | 16.73 | 16.81 | 16.69 | 36,900 |
05 jul 2024 | 16.82 | 16.82 | 16.75 | 16.77 | 16.65 | 18,600 |
03 jul 2024 | 16.80 | 16.82 | 16.77 | 16.82 | 16.70 | 15,000 |
02 jul 2024 | 16.61 | 16.85 | 16.61 | 16.84 | 16.72 | 44,100 |
01 jul 2024 | 16.79 | 16.88 | 16.58 | 16.64 | 16.52 | 39,000 |
28 jun 2024 | 16.80 | 16.85 | 16.71 | 16.71 | 16.59 | 66,000 |
27 jun 2024 | 16.99 | 16.99 | 16.72 | 16.80 | 16.68 | 43,100 |
26 jun 2024 | 16.73 | 16.94 | 16.73 | 16.93 | 16.81 | 43,600 |
25 jun 2024 | 16.61 | 16.75 | 16.61 | 16.73 | 16.61 | 31,400 |
24 jun 2024 | 16.65 | 16.69 | 16.53 | 16.59 | 16.47 | 23,300 |
21 jun 2024 | 16.60 | 16.63 | 16.52 | 16.59 | 16.47 | 20,400 |
20 jun 2024 | 16.63 | 16.83 | 16.50 | 16.52 | 16.40 | 43,200 |
18 jun 2024 | 16.81 | 16.89 | 16.63 | 16.71 | 16.59 | 36,100 |
17 jun 2024 | 16.83 | 16.89 | 16.72 | 16.79 | 16.67 | 48,300 |
14 jun 2024 | 16.83 | 16.95 | 16.79 | 16.79 | 16.67 | 28,200 |
13 jun 2024 | 16.95 | 16.99 | 16.79 | 16.80 | 16.68 | 45,000 |
13 jun 2024 | 0.124 Dividendo | |||||
12 jun 2024 | 17.10 | 17.17 | 17.00 | 17.08 | 16.83 | 54,400 |
11 jun 2024 | 16.89 | 16.98 | 16.81 | 16.94 | 16.69 | 56,000 |
10 jun 2024 | 16.80 | 16.85 | 16.78 | 16.85 | 16.60 | 22,200 |
07 jun 2024 | 16.82 | 16.82 | 16.73 | 16.77 | 16.53 | 27,700 |
06 jun 2024 | 16.80 | 16.89 | 16.80 | 16.86 | 16.61 | 26,000 |
05 jun 2024 | 16.82 | 16.89 | 16.80 | 16.87 | 16.62 | 24,700 |
04 jun 2024 | 16.85 | 16.99 | 16.73 | 16.80 | 16.56 | 58,400 |
03 jun 2024 | 16.74 | 16.80 | 16.60 | 16.80 | 16.56 | 68,800 |
31 may 2024 | 16.51 | 16.70 | 16.42 | 16.68 | 16.44 | 55,800 |
30 may 2024 | 16.28 | 16.55 | 16.28 | 16.42 | 16.18 | 30,000 |
29 may 2024 | 16.42 | 16.44 | 16.25 | 16.31 | 16.07 | 34,900 |
28 may 2024 | 16.55 | 16.61 | 16.38 | 16.43 | 16.19 | 39,300 |
24 may 2024 | 16.35 | 16.53 | 16.35 | 16.42 | 16.18 | 34,400 |
23 may 2024 | 16.76 | 16.76 | 16.33 | 16.35 | 16.11 | 47,400 |
22 may 2024 | 16.67 | 16.75 | 16.64 | 16.66 | 16.42 | 37,000 |
21 may 2024 | 16.66 | 16.70 | 16.60 | 16.62 | 16.38 | 38,200 |
20 may 2024 | 16.58 | 16.66 | 16.51 | 16.58 | 16.34 | 66,600 |
17 may 2024 | 16.66 | 16.66 | 16.48 | 16.58 | 16.34 | 41,500 |
16 may 2024 | 16.65 | 16.69 | 16.56 | 16.59 | 16.35 | 46,800 |
15 may 2024 | 16.71 | 16.80 | 16.53 | 16.58 | 16.34 | 33,600 |
14 may 2024 | 16.78 | 16.80 | 16.61 | 16.65 | 16.41 | 29,300 |
13 may 2024 | 16.77 | 16.77 | 16.66 | 16.73 | 16.49 | 22,700 |
10 may 2024 | 16.65 | 16.69 | 16.58 | 16.69 | 16.45 | 43,100 |
10 may 2024 | 0.124 Dividendo | |||||
09 may 2024 | 16.81 | 16.81 | 16.66 | 16.77 | 16.40 | 42,800 |
08 may 2024 | 16.80 | 16.97 | 16.64 | 16.71 | 16.35 | 83,600 |
07 may 2024 | 16.96 | 16.98 | 16.77 | 16.84 | 16.47 | 111,300 |
06 may 2024 | 16.75 | 16.88 | 16.63 | 16.82 | 16.45 | 80,400 |
03 may 2024 | 16.36 | 16.75 | 16.32 | 16.62 | 16.26 | 125,800 |
02 may 2024 | 16.30 | 16.39 | 16.23 | 16.28 | 15.92 | 49,200 |
01 may 2024 | 16.17 | 16.35 | 16.11 | 16.33 | 15.97 | 42,400 |
30 abr 2024 | 16.30 | 16.38 | 16.23 | 16.26 | 15.90 | 54,800 |
29 abr 2024 | 16.29 | 16.33 | 16.23 | 16.30 | 15.94 | 23,800 |
26 abr 2024 | 16.10 | 16.29 | 16.08 | 16.25 | 15.90 | 34,600 |
25 abr 2024 | 16.17 | 16.17 | 15.85 | 16.02 | 15.67 | 52,000 |
24 abr 2024 | 16.32 | 16.34 | 16.15 | 16.34 | 15.98 | 44,900 |
23 abr 2024 | 15.91 | 16.27 | 15.88 | 16.27 | 15.91 | 40,200 |
22 abr 2024 | 15.71 | 15.89 | 15.70 | 15.89 | 15.54 | 21,500 |
19 abr 2024 | 15.65 | 15.88 | 15.60 | 15.68 | 15.34 | 55,000 |
18 abr 2024 | 15.85 | 15.85 | 15.62 | 15.71 | 15.37 | 57,900 |
17 abr 2024 | 15.89 | 15.89 | 15.66 | 15.79 | 15.45 | 68,400 |
16 abr 2024 | 15.40 | 15.79 | 15.26 | 15.73 | 15.39 | 65,400 |
15 abr 2024 | 15.90 | 15.90 | 15.37 | 15.39 | 15.05 | 97,700 |
12 abr 2024 | 16.00 | 16.00 | 15.70 | 15.86 | 15.51 | 100,600 |
11 abr 2024 | 16.25 | 16.25 | 15.90 | 16.06 | 15.71 | 73,700 |
10 abr 2024 | 16.29 | 16.35 | 16.07 | 16.16 | 15.81 | 96,300 |
10 abr 2024 | 0.124 Dividendo | |||||
09 abr 2024 | 16.36 | 16.52 | 16.26 | 16.48 | 16.00 | 52,600 |
08 abr 2024 | 16.36 | 16.40 | 16.27 | 16.32 | 15.84 | 57,000 |
05 abr 2024 | 16.38 | 16.38 | 16.29 | 16.34 | 15.86 | 67,000 |
04 abr 2024 | 16.65 | 16.68 | 16.35 | 16.43 | 15.95 | 65,000 |
03 abr 2024 | 16.44 | 16.58 | 16.40 | 16.57 | 16.09 | 43,100 |
02 abr 2024 | 16.47 | 16.51 | 16.41 | 16.45 | 15.97 | 44,200 |
01 abr 2024 | 16.72 | 16.75 | 16.50 | 16.53 | 16.05 | 58,200 |
28 mar 2024 | 16.74 | 16.89 | 16.63 | 16.63 | 16.14 | 149,600 |
27 mar 2024 | 16.75 | 16.78 | 16.51 | 16.67 | 16.18 | 50,500 |
26 mar 2024 | 16.64 | 16.68 | 16.56 | 16.65 | 16.16 | 23,900 |
25 mar 2024 | 16.79 | 16.81 | 16.50 | 16.53 | 16.05 | 54,100 |
22 mar 2024 | 16.76 | 16.83 | 16.69 | 16.69 | 16.20 | 74,300 |
21 mar 2024 | 16.57 | 16.65 | 16.55 | 16.56 | 16.08 | 38,600 |
20 mar 2024 | 16.50 | 16.59 | 16.41 | 16.57 | 16.09 | 63,000 |
19 mar 2024 | 16.21 | 16.44 | 16.21 | 16.43 | 15.95 | 52,300 |
18 mar 2024 | 16.23 | 16.30 | 16.16 | 16.22 | 15.75 | 45,300 |
15 mar 2024 | 16.27 | 16.28 | 16.15 | 16.16 | 15.69 | 48,700 |
14 mar 2024 | 16.31 | 16.31 | 16.13 | 16.17 | 15.70 | 37,300 |
13 mar 2024 | 16.31 | 16.35 | 16.23 | 16.27 | 15.79 | 58,200 |
12 mar 2024 | 16.42 | 16.42 | 16.21 | 16.22 | 15.75 | 57,400 |
11 mar 2024 | 16.41 | 16.46 | 16.35 | 16.35 | 15.87 | 80,600 |
*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. |