Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 18.44 | 18.52 | 18.44 | 18.52 | 18.52 | 124,201 |
31 may 2024 | 18.32 | 18.43 | 18.32 | 18.43 | 18.43 | 353,400 |
30 may 2024 | 18.32 | 18.35 | 18.31 | 18.34 | 18.34 | 493,700 |
30 may 2024 | 0.055 Dividendo | |||||
29 may 2024 | 18.33 | 18.38 | 18.32 | 18.35 | 18.30 | 889,200 |
28 may 2024 | 18.33 | 18.36 | 18.23 | 18.27 | 18.22 | 246,900 |
24 may 2024 | 18.28 | 18.30 | 18.26 | 18.28 | 18.23 | 161,100 |
23 may 2024 | 18.38 | 18.41 | 18.30 | 18.33 | 18.28 | 122,000 |
22 may 2024 | 18.49 | 18.49 | 18.38 | 18.40 | 18.34 | 181,100 |
21 may 2024 | 18.52 | 18.53 | 18.50 | 18.53 | 18.47 | 197,700 |
20 may 2024 | 18.54 | 18.54 | 18.50 | 18.53 | 18.47 | 247,800 |
17 may 2024 | 18.59 | 18.59 | 18.52 | 18.54 | 18.48 | 173,400 |
16 may 2024 | 18.61 | 18.62 | 18.57 | 18.58 | 18.52 | 382,400 |
15 may 2024 | 18.66 | 18.71 | 18.61 | 18.68 | 18.62 | 105,100 |
14 may 2024 | 18.50 | 18.60 | 18.50 | 18.57 | 18.51 | 121,800 |
13 may 2024 | 18.53 | 18.55 | 18.48 | 18.49 | 18.43 | 115,800 |
10 may 2024 | 18.56 | 18.56 | 18.50 | 18.50 | 18.44 | 130,700 |
09 may 2024 | 18.57 | 18.64 | 18.55 | 18.56 | 18.50 | 85,100 |
08 may 2024 | 18.54 | 18.56 | 18.52 | 18.55 | 18.49 | 148,900 |
07 may 2024 | 18.57 | 18.57 | 18.50 | 18.51 | 18.45 | 147,400 |
06 may 2024 | 18.67 | 18.72 | 18.59 | 18.59 | 18.53 | 224,600 |
03 may 2024 | 18.76 | 18.80 | 18.66 | 18.67 | 18.61 | 183,700 |
02 may 2024 | 18.50 | 18.64 | 18.50 | 18.64 | 18.58 | 915,100 |
01 may 2024 | 18.36 | 18.51 | 18.25 | 18.42 | 18.36 | 684,300 |
30 abr 2024 | 18.40 | 18.42 | 18.37 | 18.38 | 18.32 | 451,200 |
29 abr 2024 | 18.48 | 18.53 | 18.43 | 18.46 | 18.40 | 226,500 |
26 abr 2024 | 18.49 | 18.56 | 18.48 | 18.50 | 18.44 | 169,200 |
25 abr 2024 | 18.53 | 18.61 | 18.50 | 18.61 | 18.55 | 677,300 |
24 abr 2024 | 18.53 | 18.60 | 18.50 | 18.56 | 18.50 | 341,800 |
23 abr 2024 | 18.46 | 18.56 | 18.46 | 18.55 | 18.49 | 145,700 |
22 abr 2024 | 18.50 | 18.56 | 18.49 | 18.52 | 18.46 | 96,800 |
19 abr 2024 | 18.48 | 18.53 | 18.43 | 18.50 | 18.44 | 65,500 |
18 abr 2024 | 18.50 | 18.53 | 18.43 | 18.43 | 18.37 | 97,800 |
17 abr 2024 | 18.58 | 18.62 | 18.55 | 18.57 | 18.51 | 304,300 |
16 abr 2024 | 18.69 | 18.72 | 18.56 | 18.63 | 18.57 | 158,100 |
15 abr 2024 | 18.53 | 18.73 | 18.52 | 18.73 | 18.67 | 416,600 |
12 abr 2024 | 18.60 | 18.66 | 18.58 | 18.60 | 18.54 | 258,700 |
11 abr 2024 | 18.51 | 18.56 | 18.47 | 18.51 | 18.45 | 146,500 |
10 abr 2024 | 18.33 | 18.46 | 18.26 | 18.40 | 18.34 | 287,800 |
09 abr 2024 | 18.73 | 18.75 | 18.67 | 18.68 | 18.62 | 121,500 |
08 abr 2024 | 18.78 | 18.79 | 18.70 | 18.72 | 18.66 | 122,600 |
05 abr 2024 | 18.86 | 18.90 | 18.80 | 18.80 | 18.74 | 159,000 |
04 abr 2024 | 18.86 | 18.94 | 18.79 | 18.92 | 18.86 | 130,400 |
03 abr 2024 | 18.92 | 18.99 | 18.88 | 18.99 | 18.93 | 5,672,000 |
02 abr 2024 | 18.89 | 18.98 | 18.89 | 18.92 | 18.86 | 127,900 |
01 abr 2024 | 18.97 | 18.97 | 18.81 | 18.90 | 18.84 | 194,000 |
28 mar 2024 | 18.99 | 19.03 | 18.93 | 18.93 | 18.87 | 119,200 |
27 mar 2024 | 19.07 | 19.08 | 19.04 | 19.08 | 19.02 | 108,100 |
26 mar 2024 | 19.10 | 19.11 | 19.06 | 19.08 | 19.02 | 151,300 |
26 mar 2024 | 0.058 Dividendo | |||||
25 mar 2024 | 19.24 | 19.25 | 19.18 | 19.20 | 19.08 | 107,100 |
22 mar 2024 | 19.22 | 19.28 | 19.21 | 19.21 | 19.09 | 75,100 |
21 mar 2024 | 19.29 | 19.30 | 19.23 | 19.24 | 19.12 | 234,800 |
20 mar 2024 | 19.06 | 19.24 | 19.05 | 19.18 | 19.06 | 136,200 |
19 mar 2024 | 19.10 | 19.14 | 19.09 | 19.10 | 18.99 | 156,000 |
18 mar 2024 | 19.06 | 19.06 | 18.99 | 19.05 | 18.94 | 204,200 |
15 mar 2024 | 19.05 | 19.05 | 18.98 | 18.98 | 18.87 | 228,800 |
14 mar 2024 | 19.19 | 19.20 | 19.14 | 19.17 | 19.05 | 361,500 |
13 mar 2024 | 19.34 | 19.37 | 19.29 | 19.29 | 19.17 | 116,600 |
12 mar 2024 | 19.46 | 19.46 | 19.35 | 19.37 | 19.25 | 104,900 |
11 mar 2024 | 19.51 | 19.53 | 19.47 | 19.48 | 19.36 | 180,600 |
08 mar 2024 | 19.64 | 19.66 | 19.52 | 19.52 | 19.40 | 130,200 |
07 mar 2024 | 19.47 | 19.54 | 19.47 | 19.52 | 19.40 | 162,500 |
06 mar 2024 | 19.55 | 19.59 | 19.41 | 19.44 | 19.32 | 194,800 |
05 mar 2024 | 19.56 | 19.62 | 19.52 | 19.56 | 19.44 | 877,200 |
04 mar 2024 | 19.58 | 19.62 | 19.53 | 19.58 | 19.46 | 134,100 |
01 mar 2024 | 19.51 | 19.65 | 19.47 | 19.61 | 19.49 | 143,400 |
29 feb 2024 | 19.42 | 19.54 | 19.42 | 19.48 | 19.36 | 481,300 |
28 feb 2024 | 19.44 | 19.47 | 19.42 | 19.45 | 19.33 | 206,600 |
27 feb 2024 | 19.41 | 19.44 | 19.37 | 19.38 | 19.26 | 210,900 |
27 feb 2024 | 0.058 Dividendo | |||||
26 feb 2024 | 19.48 | 19.50 | 19.45 | 19.48 | 19.31 | 310,500 |
23 feb 2024 | 19.56 | 19.56 | 19.50 | 19.51 | 19.34 | 568,000 |
22 feb 2024 | 19.65 | 19.67 | 19.52 | 19.56 | 19.38 | 227,900 |
21 feb 2024 | 19.77 | 19.81 | 19.68 | 19.72 | 19.54 | 126,500 |
20 feb 2024 | 19.86 | 19.87 | 19.78 | 19.78 | 19.60 | 125,500 |
16 feb 2024 | 19.70 | 19.74 | 19.55 | 19.70 | 19.52 | 588,100 |
15 feb 2024 | 19.79 | 19.86 | 19.78 | 19.79 | 19.61 | 496,000 |
14 feb 2024 | 19.72 | 19.85 | 19.72 | 19.77 | 19.59 | 230,000 |
13 feb 2024 | 19.72 | 19.74 | 19.60 | 19.64 | 19.46 | 229,000 |
12 feb 2024 | 19.94 | 19.96 | 19.90 | 19.90 | 19.72 | 141,200 |
09 feb 2024 | 19.91 | 19.94 | 19.87 | 19.92 | 19.74 | 145,300 |
08 feb 2024 | 20.00 | 20.06 | 19.99 | 20.00 | 19.82 | 122,500 |
07 feb 2024 | 20.01 | 20.13 | 19.96 | 19.96 | 19.78 | 107,300 |
06 feb 2024 | 19.95 | 20.08 | 19.91 | 20.00 | 19.82 | 168,200 |
05 feb 2024 | 20.03 | 20.07 | 19.97 | 19.99 | 19.81 | 143,500 |
02 feb 2024 | 20.11 | 20.15 | 20.02 | 20.05 | 19.87 | 1,239,300 |
01 feb 2024 | 20.48 | 20.54 | 20.39 | 20.39 | 20.21 | 181,800 |
31 ene 2024 | 20.36 | 20.49 | 20.29 | 20.34 | 20.16 | 331,200 |
30 ene 2024 | 20.43 | 20.43 | 20.08 | 20.08 | 19.90 | 203,500 |
29 ene 2024 | 20.41 | 20.48 | 20.41 | 20.45 | 20.27 | 196,200 |
29 ene 2024 | 0.061 Dividendo | |||||
26 ene 2024 | 20.53 | 20.53 | 20.39 | 20.39 | 20.15 | 82,500 |
25 ene 2024 | 20.48 | 20.61 | 20.48 | 20.52 | 20.28 | 231,600 |
24 ene 2024 | 20.59 | 20.59 | 20.47 | 20.49 | 20.25 | 200,300 |
23 ene 2024 | 20.41 | 20.50 | 20.38 | 20.50 | 20.26 | 82,300 |
22 ene 2024 | 20.41 | 20.49 | 20.41 | 20.43 | 20.19 | 302,300 |
19 ene 2024 | 20.47 | 20.50 | 20.39 | 20.43 | 20.19 | 88,500 |
18 ene 2024 | 20.43 | 20.59 | 20.43 | 20.59 | 20.34 | 129,800 |
17 ene 2024 | 20.44 | 20.46 | 20.34 | 20.38 | 20.14 | 94,200 |
*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. |