Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 19.38 | 19.38 | 19.03 | 19.04 | 19.04 | 889,100 |
22 may 2024 | 19.64 | 19.65 | 19.26 | 19.30 | 19.30 | 861,700 |
21 may 2024 | 19.50 | 19.73 | 19.41 | 19.64 | 19.64 | 1,238,100 |
20 may 2024 | 19.36 | 19.50 | 19.34 | 19.45 | 19.45 | 1,028,800 |
17 may 2024 | 19.13 | 19.46 | 19.09 | 19.36 | 19.36 | 1,689,300 |
16 may 2024 | 19.13 | 19.25 | 19.04 | 19.07 | 19.07 | 811,200 |
15 may 2024 | 19.37 | 19.42 | 19.07 | 19.09 | 19.09 | 1,167,300 |
14 may 2024 | 19.13 | 19.42 | 19.06 | 19.31 | 19.31 | 1,044,600 |
13 may 2024 | 19.47 | 19.48 | 19.05 | 19.09 | 19.09 | 1,646,100 |
13 may 2024 | 0.48 Dividendo | |||||
10 may 2024 | 20.00 | 20.01 | 19.77 | 19.90 | 19.42 | 1,540,600 |
09 may 2024 | 19.71 | 20.00 | 19.71 | 19.86 | 19.38 | 1,237,400 |
08 may 2024 | 19.75 | 19.89 | 19.65 | 19.70 | 19.22 | 1,040,600 |
07 may 2024 | 19.79 | 19.89 | 19.76 | 19.76 | 19.28 | 966,000 |
06 may 2024 | 19.59 | 19.81 | 19.54 | 19.68 | 19.21 | 1,663,600 |
03 may 2024 | 19.42 | 19.70 | 19.21 | 19.43 | 18.96 | 1,369,500 |
02 may 2024 | 19.40 | 19.41 | 19.19 | 19.30 | 18.83 | 1,016,200 |
01 may 2024 | 19.16 | 19.43 | 19.14 | 19.30 | 18.83 | 800,200 |
30 abr 2024 | 19.21 | 19.24 | 19.04 | 19.12 | 18.66 | 658,600 |
29 abr 2024 | 19.15 | 19.26 | 19.15 | 19.22 | 18.76 | 755,500 |
26 abr 2024 | 18.93 | 19.26 | 18.89 | 19.07 | 18.61 | 829,900 |
25 abr 2024 | 18.85 | 19.00 | 18.75 | 18.95 | 18.49 | 549,200 |
24 abr 2024 | 18.82 | 19.03 | 18.82 | 18.96 | 18.50 | 620,700 |
23 abr 2024 | 18.69 | 18.93 | 18.66 | 18.85 | 18.40 | 897,700 |
22 abr 2024 | 18.52 | 18.76 | 18.47 | 18.69 | 18.24 | 830,600 |
19 abr 2024 | 18.24 | 18.50 | 18.24 | 18.46 | 18.01 | 662,300 |
18 abr 2024 | 18.20 | 18.33 | 18.10 | 18.25 | 17.81 | 590,000 |
17 abr 2024 | 18.11 | 18.27 | 18.06 | 18.16 | 17.72 | 726,500 |
16 abr 2024 | 17.99 | 18.11 | 17.84 | 17.99 | 17.56 | 1,225,100 |
15 abr 2024 | 18.35 | 18.41 | 17.87 | 17.96 | 17.53 | 745,400 |
12 abr 2024 | 18.34 | 18.45 | 18.10 | 18.17 | 17.73 | 569,000 |
11 abr 2024 | 18.38 | 18.44 | 18.26 | 18.41 | 17.97 | 730,700 |
10 abr 2024 | 18.26 | 18.43 | 18.23 | 18.33 | 17.89 | 738,900 |
09 abr 2024 | 18.44 | 18.50 | 18.32 | 18.41 | 17.97 | 580,500 |
08 abr 2024 | 18.45 | 18.48 | 18.31 | 18.40 | 17.96 | 682,800 |
05 abr 2024 | 18.19 | 18.43 | 18.15 | 18.41 | 17.97 | 676,000 |
04 abr 2024 | 18.45 | 18.48 | 18.17 | 18.17 | 17.73 | 702,100 |
03 abr 2024 | 18.33 | 18.45 | 18.27 | 18.33 | 17.89 | 647,200 |
02 abr 2024 | 18.20 | 18.33 | 18.09 | 18.30 | 17.86 | 689,400 |
01 abr 2024 | 18.49 | 18.55 | 18.21 | 18.21 | 17.77 | 838,800 |
28 mar 2024 | 18.36 | 18.51 | 18.35 | 18.45 | 18.00 | 726,000 |
27 mar 2024 | 18.34 | 18.39 | 18.23 | 18.37 | 17.93 | 985,600 |
26 mar 2024 | 18.30 | 18.41 | 18.20 | 18.22 | 17.78 | 934,700 |
25 mar 2024 | 18.35 | 18.53 | 18.24 | 18.25 | 17.81 | 2,352,200 |
22 mar 2024 | 18.58 | 18.58 | 18.23 | 18.30 | 17.86 | 698,900 |
21 mar 2024 | 18.39 | 18.63 | 18.39 | 18.54 | 18.09 | 931,100 |
20 mar 2024 | 18.05 | 18.33 | 17.98 | 18.32 | 17.88 | 842,500 |
19 mar 2024 | 18.08 | 18.12 | 17.96 | 18.06 | 17.62 | 592,800 |
18 mar 2024 | 18.12 | 18.19 | 18.01 | 18.03 | 17.60 | 714,300 |
15 mar 2024 | 18.00 | 18.18 | 17.90 | 18.07 | 17.63 | 1,190,600 |
14 mar 2024 | 18.16 | 18.20 | 17.95 | 18.00 | 17.57 | 691,700 |
13 mar 2024 | 18.26 | 18.38 | 18.22 | 18.25 | 17.81 | 613,100 |
12 mar 2024 | 18.23 | 18.29 | 18.10 | 18.23 | 17.79 | 549,400 |
11 mar 2024 | 18.10 | 18.27 | 18.02 | 18.15 | 17.71 | 864,100 |
08 mar 2024 | 18.16 | 18.31 | 18.07 | 18.11 | 17.67 | 914,900 |
07 mar 2024 | 18.51 | 18.55 | 17.93 | 18.15 | 17.71 | 4,367,300 |
06 mar 2024 | 18.28 | 18.68 | 18.28 | 18.40 | 17.96 | 1,529,200 |
05 mar 2024 | 18.13 | 18.25 | 18.06 | 18.16 | 17.72 | 823,500 |
04 mar 2024 | 18.08 | 18.32 | 18.07 | 18.19 | 17.75 | 900,100 |
01 mar 2024 | 18.04 | 18.11 | 17.91 | 18.04 | 17.60 | 707,600 |
29 feb 2024 | 17.91 | 18.10 | 17.82 | 18.06 | 17.62 | 994,100 |
28 feb 2024 | 18.16 | 18.18 | 17.81 | 17.91 | 17.48 | 956,800 |
27 feb 2024 | 18.25 | 18.34 | 18.05 | 18.20 | 17.76 | 1,591,200 |
27 feb 2024 | 0.48 Dividendo | |||||
26 feb 2024 | 18.69 | 18.86 | 18.65 | 18.77 | 17.85 | 1,119,600 |
23 feb 2024 | 18.79 | 18.88 | 18.61 | 18.63 | 17.72 | 994,900 |
22 feb 2024 | 18.60 | 18.74 | 18.52 | 18.72 | 17.80 | 929,800 |
21 feb 2024 | 18.47 | 18.58 | 18.35 | 18.45 | 17.54 | 1,187,200 |
20 feb 2024 | 18.48 | 18.61 | 18.37 | 18.47 | 17.56 | 1,493,700 |
16 feb 2024 | 18.00 | 18.65 | 17.97 | 18.60 | 17.69 | 2,304,200 |
15 feb 2024 | 17.60 | 17.87 | 17.60 | 17.74 | 16.87 | 1,216,900 |
14 feb 2024 | 17.57 | 17.72 | 17.45 | 17.53 | 16.67 | 1,161,700 |
13 feb 2024 | 17.36 | 17.61 | 17.24 | 17.45 | 16.59 | 839,400 |
12 feb 2024 | 17.30 | 17.59 | 17.24 | 17.52 | 16.66 | 586,500 |
09 feb 2024 | 17.17 | 17.31 | 17.12 | 17.29 | 16.44 | 547,800 |
08 feb 2024 | 17.11 | 17.20 | 16.99 | 17.17 | 16.33 | 471,300 |
07 feb 2024 | 17.03 | 17.15 | 16.97 | 17.09 | 16.25 | 563,700 |
06 feb 2024 | 17.20 | 17.25 | 17.03 | 17.08 | 16.24 | 575,600 |
05 feb 2024 | 17.20 | 17.29 | 17.03 | 17.23 | 16.38 | 599,300 |
02 feb 2024 | 17.10 | 17.38 | 17.07 | 17.28 | 16.43 | 551,400 |
01 feb 2024 | 17.37 | 17.43 | 16.72 | 17.19 | 16.35 | 960,600 |
31 ene 2024 | 17.75 | 17.92 | 17.27 | 17.31 | 16.46 | 1,014,500 |
30 ene 2024 | 17.65 | 17.83 | 17.64 | 17.80 | 16.93 | 575,900 |
29 ene 2024 | 17.59 | 17.65 | 17.48 | 17.64 | 16.77 | 583,900 |
26 ene 2024 | 17.35 | 17.60 | 17.35 | 17.56 | 16.70 | 919,500 |
25 ene 2024 | 17.28 | 17.35 | 17.23 | 17.34 | 16.49 | 495,600 |
24 ene 2024 | 17.46 | 17.46 | 17.16 | 17.17 | 16.33 | 697,500 |
23 ene 2024 | 17.26 | 17.39 | 17.18 | 17.37 | 16.52 | 565,800 |
22 ene 2024 | 17.00 | 17.34 | 17.00 | 17.30 | 16.45 | 834,100 |
19 ene 2024 | 17.01 | 17.05 | 16.86 | 16.98 | 16.15 | 545,600 |
18 ene 2024 | 16.95 | 17.03 | 16.77 | 16.93 | 16.10 | 669,000 |
17 ene 2024 | 16.82 | 16.95 | 16.72 | 16.92 | 16.09 | 654,100 |
16 ene 2024 | 17.28 | 17.39 | 16.86 | 16.95 | 16.12 | 1,652,500 |
12 ene 2024 | 17.52 | 17.65 | 17.49 | 17.58 | 16.72 | 622,900 |
11 ene 2024 | 17.49 | 17.49 | 17.01 | 17.48 | 16.62 | 893,100 |
10 ene 2024 | 17.35 | 17.52 | 17.35 | 17.45 | 16.59 | 836,300 |
09 ene 2024 | 17.35 | 17.51 | 17.31 | 17.40 | 16.55 | 710,000 |
08 ene 2024 | 17.28 | 17.50 | 17.20 | 17.43 | 16.57 | 1,104,300 |
05 ene 2024 | 17.10 | 17.31 | 17.07 | 17.22 | 16.37 | 923,800 |
04 ene 2024 | 16.67 | 17.23 | 16.67 | 17.11 | 16.27 | 946,600 |
*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. |