Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 16.09 | 16.34 | 16.02 | 16.07 | 16.07 | 27,700 |
16 may 2024 | 16.45 | 16.45 | 16.15 | 16.16 | 16.16 | 30,100 |
15 may 2024 | 16.30 | 16.40 | 16.10 | 16.24 | 16.24 | 21,100 |
14 may 2024 | 16.48 | 16.48 | 16.25 | 16.26 | 16.26 | 16,500 |
13 may 2024 | 16.48 | 16.58 | 16.23 | 16.25 | 16.25 | 20,800 |
10 may 2024 | 16.44 | 16.57 | 16.04 | 16.28 | 16.28 | 25,100 |
09 may 2024 | 16.36 | 16.41 | 16.25 | 16.35 | 16.35 | 26,500 |
08 may 2024 | 16.37 | 16.46 | 16.31 | 16.36 | 16.36 | 20,800 |
07 may 2024 | 16.34 | 16.50 | 16.34 | 16.36 | 16.36 | 79,200 |
06 may 2024 | 16.30 | 16.39 | 16.30 | 16.34 | 16.34 | 19,000 |
03 may 2024 | 16.47 | 16.64 | 16.31 | 16.34 | 16.34 | 15,700 |
02 may 2024 | 16.51 | 16.69 | 16.30 | 16.30 | 16.30 | 27,100 |
01 may 2024 | 16.64 | 16.70 | 16.54 | 16.55 | 16.55 | 25,100 |
30 abr 2024 | 16.64 | 16.74 | 16.50 | 16.68 | 16.68 | 59,700 |
29 abr 2024 | 16.46 | 16.97 | 16.37 | 16.68 | 16.68 | 99,900 |
26 abr 2024 | 16.35 | 16.45 | 16.20 | 16.29 | 16.29 | 17,100 |
25 abr 2024 | 16.10 | 16.29 | 16.10 | 16.26 | 16.26 | 16,800 |
24 abr 2024 | 16.15 | 16.32 | 16.15 | 16.23 | 16.23 | 24,900 |
23 abr 2024 | 16.03 | 16.66 | 16.03 | 16.27 | 16.27 | 16,400 |
22 abr 2024 | 15.92 | 16.49 | 15.92 | 16.10 | 16.10 | 28,300 |
19 abr 2024 | 15.65 | 15.97 | 15.65 | 15.72 | 15.72 | 22,400 |
18 abr 2024 | 15.67 | 15.88 | 15.51 | 15.70 | 15.70 | 32,600 |
17 abr 2024 | 15.77 | 15.79 | 15.61 | 15.66 | 15.66 | 9,000 |
16 abr 2024 | 15.76 | 15.76 | 15.50 | 15.68 | 15.68 | 15,300 |
15 abr 2024 | 15.50 | 15.76 | 15.40 | 15.72 | 15.72 | 20,900 |
12 abr 2024 | 15.70 | 15.74 | 15.50 | 15.70 | 15.70 | 13,100 |
11 abr 2024 | 15.58 | 15.67 | 15.41 | 15.66 | 15.66 | 20,200 |
10 abr 2024 | 15.90 | 15.93 | 15.56 | 15.56 | 15.56 | 14,300 |
09 abr 2024 | 15.99 | 16.04 | 15.87 | 15.97 | 15.97 | 21,900 |
08 abr 2024 | 16.05 | 16.16 | 15.90 | 15.97 | 15.97 | 8,100 |
05 abr 2024 | 15.90 | 16.16 | 15.90 | 15.93 | 15.93 | 7,600 |
04 abr 2024 | 16.19 | 16.50 | 15.93 | 16.05 | 16.05 | 8,400 |
03 abr 2024 | 16.30 | 16.34 | 16.05 | 16.05 | 16.05 | 13,000 |
02 abr 2024 | 16.38 | 16.42 | 16.16 | 16.20 | 16.20 | 21,600 |
01 abr 2024 | 16.32 | 16.49 | 16.30 | 16.35 | 16.35 | 52,500 |
28 mar 2024 | 16.39 | 16.65 | 16.27 | 16.36 | 16.36 | 19,600 |
28 mar 2024 | 0.1 Dividendo | |||||
27 mar 2024 | 16.24 | 16.43 | 16.19 | 16.40 | 16.30 | 9,900 |
26 mar 2024 | 16.23 | 16.25 | 16.15 | 16.20 | 16.10 | 9,500 |
25 mar 2024 | 16.24 | 16.25 | 16.10 | 16.25 | 16.15 | 9,800 |
22 mar 2024 | 16.33 | 16.36 | 16.10 | 16.22 | 16.12 | 11,100 |
21 mar 2024 | 16.37 | 16.37 | 16.14 | 16.22 | 16.12 | 20,200 |
20 mar 2024 | 15.44 | 16.01 | 15.43 | 16.00 | 15.90 | 37,200 |
19 mar 2024 | 15.51 | 15.67 | 15.43 | 15.45 | 15.36 | 19,000 |
18 mar 2024 | 15.89 | 15.89 | 15.51 | 15.51 | 15.42 | 8,500 |
15 mar 2024 | 15.70 | 15.87 | 15.37 | 15.51 | 15.42 | 19,400 |
14 mar 2024 | 15.92 | 16.06 | 15.57 | 15.57 | 15.48 | 30,800 |
13 mar 2024 | 16.09 | 16.13 | 15.92 | 16.00 | 15.90 | 6,500 |
12 mar 2024 | 15.96 | 15.98 | 15.68 | 15.91 | 15.81 | 29,100 |
11 mar 2024 | 16.05 | 16.09 | 16.00 | 16.00 | 15.90 | 7,900 |
08 mar 2024 | 16.34 | 16.34 | 15.92 | 16.05 | 15.95 | 16,100 |
07 mar 2024 | 16.27 | 16.27 | 15.92 | 16.07 | 15.97 | 25,100 |
06 mar 2024 | 16.45 | 16.49 | 15.97 | 16.09 | 15.99 | 20,700 |
05 mar 2024 | 15.86 | 16.49 | 15.85 | 16.49 | 16.39 | 31,400 |
04 mar 2024 | 15.84 | 16.09 | 15.75 | 15.86 | 15.76 | 15,600 |
01 mar 2024 | 15.78 | 16.14 | 15.70 | 15.75 | 15.65 | 39,800 |
29 feb 2024 | 15.96 | 16.11 | 15.61 | 15.95 | 15.85 | 43,800 |
28 feb 2024 | 16.10 | 16.29 | 15.84 | 15.92 | 15.82 | 29,500 |
27 feb 2024 | 16.30 | 16.30 | 16.16 | 16.18 | 16.08 | 14,200 |
26 feb 2024 | 16.37 | 16.38 | 16.13 | 16.25 | 16.15 | 29,000 |
23 feb 2024 | 16.40 | 16.49 | 16.38 | 16.38 | 16.28 | 31,500 |
22 feb 2024 | 16.60 | 16.65 | 16.49 | 16.49 | 16.39 | 16,700 |
21 feb 2024 | 16.70 | 16.75 | 16.50 | 16.61 | 16.51 | 50,400 |
20 feb 2024 | 16.79 | 16.98 | 16.76 | 16.81 | 16.71 | 17,000 |
16 feb 2024 | 16.98 | 16.99 | 16.80 | 16.98 | 16.88 | 34,200 |
15 feb 2024 | 16.84 | 17.00 | 16.74 | 16.98 | 16.88 | 25,500 |
14 feb 2024 | 16.83 | 16.83 | 16.63 | 16.75 | 16.65 | 10,800 |
13 feb 2024 | 16.87 | 17.10 | 16.60 | 16.69 | 16.59 | 44,600 |
12 feb 2024 | 17.15 | 17.45 | 17.11 | 17.14 | 17.04 | 50,200 |
09 feb 2024 | 17.15 | 17.30 | 17.05 | 17.18 | 17.08 | 25,400 |
08 feb 2024 | 17.30 | 17.69 | 17.05 | 17.11 | 17.01 | 19,200 |
07 feb 2024 | 17.44 | 17.44 | 17.02 | 17.15 | 17.05 | 37,400 |
06 feb 2024 | 17.62 | 17.79 | 17.18 | 17.34 | 17.23 | 38,100 |
05 feb 2024 | 17.73 | 17.73 | 17.43 | 17.60 | 17.49 | 47,500 |
02 feb 2024 | 17.69 | 17.81 | 17.43 | 17.74 | 17.63 | 29,400 |
01 feb 2024 | 17.87 | 17.87 | 17.35 | 17.84 | 17.73 | 34,000 |
31 ene 2024 | 17.94 | 17.94 | 17.76 | 17.90 | 17.79 | 31,500 |
30 ene 2024 | 17.99 | 17.99 | 17.33 | 17.93 | 17.82 | 41,400 |
29 ene 2024 | 17.93 | 17.99 | 17.78 | 17.91 | 17.80 | 17,700 |
26 ene 2024 | 17.33 | 17.69 | 17.16 | 17.63 | 17.52 | 61,500 |
25 ene 2024 | 17.00 | 17.02 | 16.92 | 17.02 | 16.92 | 9,300 |
24 ene 2024 | 16.99 | 17.35 | 16.83 | 16.91 | 16.81 | 18,800 |
23 ene 2024 | 16.99 | 17.01 | 16.68 | 16.68 | 16.58 | 19,400 |
22 ene 2024 | 16.92 | 16.94 | 16.74 | 16.80 | 16.70 | 32,600 |
19 ene 2024 | 16.70 | 16.87 | 16.56 | 16.72 | 16.62 | 12,000 |
18 ene 2024 | 16.59 | 16.80 | 16.52 | 16.68 | 16.58 | 16,100 |
17 ene 2024 | 16.41 | 16.81 | 16.41 | 16.68 | 16.58 | 9,900 |
16 ene 2024 | 16.71 | 16.80 | 16.42 | 16.60 | 16.50 | 11,700 |
12 ene 2024 | 16.42 | 16.84 | 16.25 | 16.64 | 16.54 | 22,300 |
11 ene 2024 | 16.39 | 16.67 | 16.26 | 16.45 | 16.35 | 13,300 |
10 ene 2024 | 16.30 | 16.49 | 16.12 | 16.42 | 16.32 | 12,000 |
09 ene 2024 | 16.28 | 16.59 | 16.14 | 16.42 | 16.32 | 14,200 |
08 ene 2024 | 16.20 | 16.31 | 15.90 | 16.31 | 16.21 | 20,800 |
05 ene 2024 | 15.52 | 16.25 | 15.52 | 15.96 | 15.86 | 27,900 |
04 ene 2024 | 14.82 | 15.83 | 14.82 | 15.60 | 15.50 | 98,600 |
03 ene 2024 | 14.82 | 15.09 | 14.82 | 14.84 | 14.75 | 23,900 |
02 ene 2024 | 14.91 | 15.15 | 14.90 | 14.90 | 14.81 | 22,100 |
29 dic 2023 | 15.09 | 15.09 | 14.91 | 14.91 | 14.82 | 13,100 |
29 dic 2023 | 0.1 Dividendo | |||||
28 dic 2023 | 15.12 | 15.12 | 15.00 | 15.09 | 14.90 | 33,400 |
*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. |