Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 may 2023 | 16.48 | 16.63 | 16.48 | 16.60 | 16.60 | 44,100 |
25 may 2023 | 16.45 | 16.53 | 16.32 | 16.44 | 16.44 | 35,500 |
24 may 2023 | 16.43 | 16.47 | 16.38 | 16.43 | 16.43 | 43,800 |
23 may 2023 | 16.33 | 16.41 | 16.28 | 16.35 | 16.35 | 52,000 |
22 may 2023 | 16.28 | 16.45 | 16.28 | 16.37 | 16.37 | 75,500 |
19 may 2023 | 16.30 | 16.40 | 16.18 | 16.26 | 16.26 | 49,100 |
18 may 2023 | 16.38 | 16.47 | 16.28 | 16.32 | 16.32 | 40,200 |
17 may 2023 | 16.32 | 16.40 | 16.10 | 16.32 | 16.32 | 63,500 |
16 may 2023 | 16.10 | 16.37 | 16.08 | 16.21 | 16.21 | 39,100 |
15 may 2023 | 16.06 | 16.27 | 16.05 | 16.22 | 16.22 | 37,800 |
12 may 2023 | 16.16 | 16.23 | 16.02 | 16.10 | 16.10 | 56,700 |
12 may 2023 | 0.098 Dividendo | |||||
11 may 2023 | 16.21 | 16.28 | 16.11 | 16.13 | 16.03 | 26,100 |
10 may 2023 | 16.42 | 16.49 | 16.15 | 16.19 | 16.09 | 33,100 |
09 may 2023 | 16.44 | 16.57 | 16.29 | 16.35 | 16.25 | 68,400 |
08 may 2023 | 16.54 | 16.54 | 16.38 | 16.41 | 16.31 | 32,300 |
05 may 2023 | 16.40 | 16.61 | 16.40 | 16.56 | 16.46 | 43,900 |
04 may 2023 | 16.48 | 16.49 | 16.33 | 16.35 | 16.25 | 51,800 |
03 may 2023 | 16.71 | 16.88 | 16.56 | 16.57 | 16.47 | 53,600 |
02 may 2023 | 16.89 | 16.92 | 16.75 | 16.78 | 16.68 | 51,900 |
01 may 2023 | 17.04 | 17.05 | 16.88 | 16.91 | 16.81 | 52,900 |
28 abr 2023 | 17.00 | 17.19 | 16.92 | 17.04 | 16.94 | 48,200 |
27 abr 2023 | 16.93 | 17.04 | 16.91 | 16.96 | 16.86 | 39,500 |
26 abr 2023 | 17.03 | 17.13 | 16.94 | 16.94 | 16.84 | 36,700 |
25 abr 2023 | 17.21 | 17.21 | 16.86 | 16.95 | 16.85 | 39,900 |
24 abr 2023 | 17.13 | 17.25 | 17.00 | 17.15 | 17.05 | 51,000 |
21 abr 2023 | 17.09 | 17.17 | 16.92 | 17.12 | 17.02 | 51,100 |
20 abr 2023 | 16.98 | 17.21 | 16.97 | 17.07 | 16.97 | 48,900 |
19 abr 2023 | 17.12 | 17.12 | 16.90 | 17.04 | 16.94 | 74,700 |
18 abr 2023 | 17.34 | 17.38 | 17.15 | 17.18 | 17.08 | 43,800 |
17 abr 2023 | 17.24 | 17.52 | 17.11 | 17.38 | 17.27 | 97,600 |
14 abr 2023 | 17.22 | 17.40 | 17.10 | 17.17 | 17.07 | 43,000 |
13 abr 2023 | 17.29 | 17.64 | 17.17 | 17.22 | 17.12 | 79,300 |
13 abr 2023 | 0.098 Dividendo | |||||
12 abr 2023 | 17.57 | 17.86 | 17.33 | 17.34 | 17.14 | 60,200 |
11 abr 2023 | 17.55 | 17.68 | 17.41 | 17.45 | 17.25 | 45,100 |
10 abr 2023 | 17.33 | 17.46 | 17.32 | 17.42 | 17.22 | 39,500 |
06 abr 2023 | 17.36 | 17.51 | 17.34 | 17.45 | 17.25 | 45,300 |
05 abr 2023 | 17.26 | 17.48 | 17.25 | 17.45 | 17.25 | 100,800 |
04 abr 2023 | 17.76 | 17.88 | 17.25 | 17.25 | 17.05 | 65,300 |
03 abr 2023 | 17.72 | 17.88 | 17.60 | 17.83 | 17.62 | 121,800 |
31 mar 2023 | 17.05 | 17.63 | 17.02 | 17.63 | 17.42 | 87,800 |
30 mar 2023 | 16.85 | 17.04 | 16.83 | 16.95 | 16.75 | 51,000 |
29 mar 2023 | 16.55 | 16.88 | 16.55 | 16.72 | 16.52 | 50,000 |
28 mar 2023 | 16.64 | 16.73 | 16.43 | 16.48 | 16.29 | 51,600 |
27 mar 2023 | 16.53 | 16.68 | 16.35 | 16.56 | 16.37 | 67,300 |
24 mar 2023 | 16.37 | 16.51 | 16.16 | 16.41 | 16.22 | 43,500 |
23 mar 2023 | 16.29 | 16.54 | 16.29 | 16.40 | 16.21 | 52,700 |
22 mar 2023 | 16.24 | 16.40 | 16.14 | 16.22 | 16.03 | 65,600 |
21 mar 2023 | 16.49 | 16.57 | 16.11 | 16.18 | 15.99 | 107,300 |
20 mar 2023 | 16.99 | 16.99 | 16.36 | 16.39 | 16.20 | 114,400 |
17 mar 2023 | 17.75 | 17.75 | 17.07 | 17.09 | 16.89 | 39,300 |
16 mar 2023 | 17.79 | 17.99 | 17.57 | 17.78 | 17.57 | 52,700 |
15 mar 2023 | 18.33 | 18.34 | 17.81 | 17.94 | 17.73 | 37,900 |
14 mar 2023 | 18.68 | 18.97 | 18.31 | 18.39 | 18.17 | 46,200 |
14 mar 2023 | 0.115 Dividendo | |||||
13 mar 2023 | 18.72 | 18.72 | 18.27 | 18.46 | 18.13 | 58,100 |
10 mar 2023 | 19.29 | 19.30 | 19.00 | 19.00 | 18.66 | 68,800 |
09 mar 2023 | 19.59 | 19.71 | 19.31 | 19.32 | 18.98 | 38,000 |
08 mar 2023 | 19.58 | 19.68 | 19.58 | 19.63 | 19.28 | 35,700 |
07 mar 2023 | 19.63 | 19.74 | 19.59 | 19.59 | 19.24 | 25,000 |
06 mar 2023 | 19.79 | 19.81 | 19.63 | 19.66 | 19.31 | 38,400 |
03 mar 2023 | 19.61 | 19.79 | 19.61 | 19.73 | 19.38 | 29,300 |
02 mar 2023 | 19.65 | 19.65 | 19.56 | 19.58 | 19.23 | 36,000 |
01 mar 2023 | 19.47 | 19.69 | 19.47 | 19.62 | 19.27 | 61,900 |
28 feb 2023 | 19.40 | 19.57 | 19.40 | 19.57 | 19.22 | 25,100 |
27 feb 2023 | 19.33 | 19.46 | 19.33 | 19.40 | 19.05 | 46,500 |
24 feb 2023 | 19.20 | 19.36 | 19.20 | 19.33 | 18.98 | 65,600 |
23 feb 2023 | 19.24 | 19.37 | 19.23 | 19.34 | 18.99 | 36,600 |
22 feb 2023 | 19.17 | 19.34 | 19.16 | 19.22 | 18.88 | 52,700 |
21 feb 2023 | 19.50 | 19.57 | 19.09 | 19.15 | 18.81 | 89,100 |
17 feb 2023 | 19.64 | 19.70 | 19.60 | 19.64 | 19.29 | 39,300 |
16 feb 2023 | 19.80 | 19.86 | 19.68 | 19.69 | 19.34 | 55,600 |
15 feb 2023 | 19.91 | 19.91 | 19.81 | 19.87 | 19.52 | 32,000 |
14 feb 2023 | 20.06 | 20.06 | 19.84 | 19.93 | 19.57 | 41,800 |
14 feb 2023 | 0.115 Dividendo | |||||
13 feb 2023 | 20.11 | 20.12 | 20.03 | 20.08 | 19.61 | 33,100 |
10 feb 2023 | 20.10 | 20.18 | 19.91 | 20.00 | 19.53 | 65,700 |
09 feb 2023 | 20.21 | 20.45 | 20.10 | 20.10 | 19.63 | 64,600 |
08 feb 2023 | 20.27 | 20.42 | 20.12 | 20.17 | 19.70 | 38,900 |
07 feb 2023 | 20.22 | 20.32 | 20.18 | 20.26 | 19.78 | 30,100 |
06 feb 2023 | 20.44 | 20.44 | 20.16 | 20.23 | 19.76 | 38,000 |
03 feb 2023 | 20.47 | 20.56 | 20.37 | 20.40 | 19.92 | 23,800 |
02 feb 2023 | 20.67 | 20.75 | 20.48 | 20.55 | 20.07 | 48,200 |
01 feb 2023 | 20.48 | 20.66 | 20.31 | 20.62 | 20.14 | 105,900 |
31 ene 2023 | 20.09 | 20.37 | 20.07 | 20.37 | 19.89 | 70,600 |
30 ene 2023 | 19.97 | 20.10 | 19.92 | 20.05 | 19.58 | 79,900 |
27 ene 2023 | 19.93 | 20.02 | 19.91 | 19.97 | 19.50 | 31,900 |
26 ene 2023 | 19.91 | 19.99 | 19.85 | 19.87 | 19.40 | 40,100 |
25 ene 2023 | 19.83 | 19.97 | 19.79 | 19.86 | 19.39 | 57,800 |
24 ene 2023 | 20.28 | 20.30 | 19.81 | 19.81 | 19.34 | 75,100 |
23 ene 2023 | 19.90 | 20.15 | 19.88 | 20.07 | 19.60 | 44,200 |
20 ene 2023 | 19.72 | 19.95 | 19.72 | 19.84 | 19.37 | 36,900 |
19 ene 2023 | 19.75 | 19.95 | 19.70 | 19.72 | 19.26 | 43,500 |
18 ene 2023 | 19.76 | 19.99 | 19.76 | 19.80 | 19.34 | 57,700 |
17 ene 2023 | 19.70 | 19.94 | 19.67 | 19.75 | 19.29 | 46,900 |
13 ene 2023 | 19.99 | 19.99 | 19.75 | 19.84 | 19.37 | 42,500 |
12 ene 2023 | 19.78 | 20.00 | 19.55 | 19.99 | 19.52 | 54,700 |
12 ene 2023 | 0.115 Dividendo | |||||
11 ene 2023 | 19.46 | 19.78 | 19.42 | 19.76 | 19.18 | 99,300 |
*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. |