Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 19.10 | 19.19 | 19.05 | 19.14 | 19.14 | 29,142 |
02 may 2024 | 18.93 | 19.04 | 18.89 | 19.00 | 19.00 | 40,500 |
01 may 2024 | 18.83 | 19.00 | 18.80 | 18.92 | 18.92 | 42,700 |
30 abr 2024 | 18.84 | 18.92 | 18.76 | 18.77 | 18.77 | 55,200 |
29 abr 2024 | 18.85 | 18.95 | 18.84 | 18.86 | 18.86 | 34,800 |
26 abr 2024 | 18.82 | 18.92 | 18.82 | 18.83 | 18.83 | 28,100 |
25 abr 2024 | 18.80 | 18.86 | 18.69 | 18.82 | 18.82 | 40,900 |
24 abr 2024 | 18.92 | 18.98 | 18.85 | 18.93 | 18.93 | 36,900 |
23 abr 2024 | 18.81 | 19.00 | 18.79 | 18.90 | 18.90 | 39,600 |
22 abr 2024 | 18.77 | 18.85 | 18.73 | 18.83 | 18.83 | 22,400 |
19 abr 2024 | 18.80 | 18.90 | 18.70 | 18.76 | 18.76 | 30,400 |
18 abr 2024 | 18.85 | 18.85 | 18.75 | 18.80 | 18.80 | 26,300 |
17 abr 2024 | 18.95 | 19.02 | 18.74 | 18.77 | 18.77 | 77,000 |
16 abr 2024 | 18.69 | 18.97 | 18.68 | 18.93 | 18.93 | 64,900 |
15 abr 2024 | 18.82 | 18.85 | 18.71 | 18.75 | 18.75 | 110,200 |
12 abr 2024 | 18.86 | 18.94 | 18.82 | 18.83 | 18.83 | 46,700 |
12 abr 2024 | 0.098 Dividendo | |||||
11 abr 2024 | 19.05 | 19.06 | 18.93 | 19.02 | 18.92 | 45,400 |
10 abr 2024 | 19.10 | 19.18 | 19.00 | 19.04 | 18.94 | 60,700 |
09 abr 2024 | 19.05 | 19.22 | 19.05 | 19.19 | 19.09 | 41,500 |
08 abr 2024 | 19.02 | 19.12 | 19.02 | 19.05 | 18.95 | 32,000 |
05 abr 2024 | 19.05 | 19.07 | 19.03 | 19.04 | 18.94 | 34,700 |
04 abr 2024 | 19.07 | 19.11 | 19.04 | 19.05 | 18.95 | 54,300 |
03 abr 2024 | 19.03 | 19.11 | 19.01 | 19.03 | 18.93 | 55,400 |
02 abr 2024 | 19.14 | 19.14 | 19.05 | 19.07 | 18.97 | 44,200 |
01 abr 2024 | 19.25 | 19.26 | 19.15 | 19.16 | 19.06 | 43,700 |
28 mar 2024 | 19.14 | 19.28 | 19.14 | 19.24 | 19.14 | 60,600 |
27 mar 2024 | 19.23 | 19.24 | 19.12 | 19.17 | 19.07 | 71,700 |
26 mar 2024 | 19.06 | 19.14 | 19.06 | 19.13 | 19.03 | 33,400 |
25 mar 2024 | 19.03 | 19.11 | 19.03 | 19.06 | 18.96 | 78,700 |
22 mar 2024 | 19.04 | 19.05 | 19.00 | 19.05 | 18.95 | 72,500 |
21 mar 2024 | 19.05 | 19.05 | 18.97 | 18.98 | 18.88 | 28,700 |
20 mar 2024 | 18.87 | 19.00 | 18.87 | 18.98 | 18.88 | 37,200 |
19 mar 2024 | 18.84 | 18.90 | 18.84 | 18.86 | 18.76 | 68,900 |
18 mar 2024 | 18.80 | 18.87 | 18.80 | 18.82 | 18.72 | 48,000 |
15 mar 2024 | 18.77 | 18.83 | 18.77 | 18.80 | 18.70 | 50,600 |
14 mar 2024 | 18.89 | 18.92 | 18.80 | 18.82 | 18.72 | 39,800 |
14 mar 2024 | 0.098 Dividendo | |||||
13 mar 2024 | 18.96 | 19.02 | 18.95 | 18.95 | 18.75 | 100,800 |
12 mar 2024 | 18.95 | 18.96 | 18.91 | 18.96 | 18.76 | 65,900 |
11 mar 2024 | 18.95 | 18.97 | 18.94 | 18.95 | 18.75 | 25,500 |
08 mar 2024 | 18.89 | 19.00 | 18.88 | 18.94 | 18.74 | 46,200 |
07 mar 2024 | 18.86 | 18.92 | 18.86 | 18.89 | 18.70 | 51,400 |
06 mar 2024 | 18.82 | 18.87 | 18.76 | 18.84 | 18.65 | 55,500 |
05 mar 2024 | 18.89 | 18.91 | 18.81 | 18.82 | 18.63 | 48,700 |
04 mar 2024 | 18.89 | 18.91 | 18.86 | 18.86 | 18.67 | 49,200 |
01 mar 2024 | 18.99 | 19.00 | 18.91 | 18.91 | 18.72 | 57,300 |
29 feb 2024 | 18.87 | 18.97 | 18.87 | 18.97 | 18.77 | 32,500 |
28 feb 2024 | 18.89 | 18.95 | 18.82 | 18.87 | 18.68 | 49,000 |
27 feb 2024 | 18.86 | 18.94 | 18.84 | 18.93 | 18.74 | 31,900 |
26 feb 2024 | 18.77 | 18.82 | 18.72 | 18.78 | 18.59 | 50,500 |
23 feb 2024 | 18.78 | 18.86 | 18.72 | 18.74 | 18.55 | 49,600 |
22 feb 2024 | 18.77 | 18.86 | 18.73 | 18.78 | 18.59 | 40,600 |
21 feb 2024 | 18.63 | 18.76 | 18.63 | 18.71 | 18.52 | 41,200 |
20 feb 2024 | 18.62 | 18.65 | 18.60 | 18.63 | 18.44 | 68,600 |
16 feb 2024 | 18.68 | 18.68 | 18.60 | 18.61 | 18.42 | 93,600 |
15 feb 2024 | 18.58 | 18.60 | 18.56 | 18.59 | 18.40 | 51,700 |
14 feb 2024 | 18.50 | 18.60 | 18.46 | 18.52 | 18.33 | 57,300 |
14 feb 2024 | 0.098 Dividendo | |||||
13 feb 2024 | 18.60 | 18.63 | 18.55 | 18.58 | 18.29 | 66,700 |
12 feb 2024 | 18.71 | 18.79 | 18.62 | 18.62 | 18.33 | 55,800 |
09 feb 2024 | 18.74 | 18.74 | 18.60 | 18.64 | 18.35 | 56,100 |
08 feb 2024 | 18.65 | 18.71 | 18.64 | 18.64 | 18.35 | 32,100 |
07 feb 2024 | 18.72 | 18.76 | 18.67 | 18.67 | 18.38 | 38,800 |
06 feb 2024 | 18.77 | 18.81 | 18.65 | 18.72 | 18.43 | 51,700 |
05 feb 2024 | 18.65 | 18.76 | 18.57 | 18.68 | 18.39 | 100,100 |
02 feb 2024 | 18.72 | 18.74 | 18.65 | 18.67 | 18.38 | 63,100 |
01 feb 2024 | 18.82 | 18.82 | 18.70 | 18.75 | 18.46 | 44,500 |
31 ene 2024 | 18.78 | 18.81 | 18.71 | 18.72 | 18.43 | 120,900 |
30 ene 2024 | 18.86 | 18.99 | 18.76 | 18.79 | 18.50 | 85,700 |
29 ene 2024 | 18.82 | 18.90 | 18.78 | 18.90 | 18.61 | 39,200 |
26 ene 2024 | 18.63 | 18.81 | 18.63 | 18.80 | 18.51 | 75,000 |
25 ene 2024 | 18.69 | 18.77 | 18.58 | 18.63 | 18.34 | 67,700 |
24 ene 2024 | 18.62 | 18.70 | 18.61 | 18.62 | 18.33 | 34,600 |
23 ene 2024 | 18.59 | 18.76 | 18.55 | 18.61 | 18.32 | 30,000 |
22 ene 2024 | 18.58 | 18.63 | 18.48 | 18.55 | 18.26 | 52,200 |
19 ene 2024 | 18.38 | 18.45 | 18.35 | 18.45 | 18.16 | 51,500 |
18 ene 2024 | 18.33 | 18.33 | 18.27 | 18.31 | 18.03 | 48,900 |
17 ene 2024 | 18.26 | 18.34 | 18.26 | 18.30 | 18.02 | 55,400 |
16 ene 2024 | 18.38 | 18.40 | 18.28 | 18.28 | 18.00 | 42,500 |
12 ene 2024 | 18.38 | 18.45 | 18.36 | 18.40 | 18.11 | 21,100 |
11 ene 2024 | 18.38 | 18.42 | 18.36 | 18.38 | 18.09 | 35,700 |
11 ene 2024 | 0.098 Dividendo | |||||
10 ene 2024 | 18.50 | 18.57 | 18.44 | 18.48 | 18.10 | 37,900 |
09 ene 2024 | 18.40 | 18.49 | 18.40 | 18.41 | 18.03 | 31,400 |
08 ene 2024 | 18.32 | 18.47 | 18.32 | 18.44 | 18.06 | 36,100 |
05 ene 2024 | 18.34 | 18.40 | 18.31 | 18.32 | 17.94 | 33,300 |
04 ene 2024 | 18.30 | 18.34 | 18.30 | 18.34 | 17.96 | 35,900 |
03 ene 2024 | 18.38 | 18.41 | 18.27 | 18.35 | 17.97 | 57,200 |
02 ene 2024 | 18.27 | 18.40 | 18.26 | 18.36 | 17.98 | 63,300 |
29 dic 2023 | 18.41 | 18.42 | 18.28 | 18.28 | 17.90 | 75,400 |
28 dic 2023 | 18.24 | 18.37 | 18.24 | 18.36 | 17.98 | 75,100 |
27 dic 2023 | 18.23 | 18.39 | 18.23 | 18.27 | 17.89 | 131,900 |
26 dic 2023 | 18.20 | 18.27 | 18.20 | 18.24 | 17.86 | 96,100 |
22 dic 2023 | 18.20 | 18.27 | 18.20 | 18.22 | 17.84 | 39,900 |
21 dic 2023 | 18.24 | 18.29 | 18.13 | 18.23 | 17.85 | 104,700 |
20 dic 2023 | 18.18 | 18.26 | 18.15 | 18.18 | 17.80 | 122,500 |
19 dic 2023 | 18.22 | 18.25 | 18.08 | 18.15 | 17.77 | 120,000 |
18 dic 2023 | 18.07 | 18.20 | 18.05 | 18.13 | 17.75 | 74,000 |
15 dic 2023 | 18.29 | 18.36 | 18.07 | 18.08 | 17.71 | 77,800 |
*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. |