Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 dic 2023 | 17.80 | 17.91 | 17.81 | 17.91 | 17.91 | 32,430 |
07 dic 2023 | 17.85 | 17.95 | 17.79 | 17.85 | 17.85 | 79,000 |
06 dic 2023 | 17.80 | 17.94 | 17.80 | 17.83 | 17.83 | 77,000 |
05 dic 2023 | 17.69 | 17.85 | 17.69 | 17.80 | 17.80 | 51,500 |
04 dic 2023 | 17.67 | 17.80 | 17.67 | 17.68 | 17.68 | 74,600 |
01 dic 2023 | 17.69 | 17.78 | 17.60 | 17.76 | 17.76 | 50,900 |
30 nov 2023 | 17.66 | 17.73 | 17.54 | 17.63 | 17.63 | 68,500 |
29 nov 2023 | 17.53 | 17.72 | 17.53 | 17.66 | 17.66 | 60,800 |
28 nov 2023 | 17.40 | 17.60 | 17.37 | 17.51 | 17.51 | 66,500 |
27 nov 2023 | 17.46 | 17.50 | 17.38 | 17.42 | 17.42 | 34,800 |
24 nov 2023 | 17.28 | 17.47 | 17.28 | 17.42 | 17.42 | 12,700 |
22 nov 2023 | 17.29 | 17.33 | 17.25 | 17.31 | 17.31 | 54,500 |
21 nov 2023 | 17.23 | 17.30 | 17.18 | 17.23 | 17.23 | 61,000 |
20 nov 2023 | 17.18 | 17.26 | 17.15 | 17.25 | 17.25 | 69,100 |
17 nov 2023 | 17.20 | 17.21 | 17.11 | 17.18 | 17.18 | 52,800 |
16 nov 2023 | 17.07 | 17.20 | 17.07 | 17.17 | 17.17 | 30,700 |
15 nov 2023 | 17.22 | 17.22 | 17.00 | 17.07 | 17.07 | 46,500 |
14 nov 2023 | 17.09 | 17.26 | 17.09 | 17.16 | 17.16 | 61,100 |
14 nov 2023 | 0.098 Dividendo | |||||
13 nov 2023 | 16.99 | 17.08 | 16.97 | 17.05 | 16.95 | 51,900 |
10 nov 2023 | 16.93 | 17.14 | 16.93 | 17.06 | 16.96 | 55,300 |
09 nov 2023 | 16.92 | 17.03 | 16.81 | 16.92 | 16.82 | 55,800 |
08 nov 2023 | 16.98 | 17.02 | 16.92 | 16.96 | 16.86 | 30,800 |
07 nov 2023 | 16.94 | 17.07 | 16.91 | 16.97 | 16.87 | 83,900 |
06 nov 2023 | 17.19 | 17.24 | 16.90 | 16.94 | 16.84 | 41,300 |
03 nov 2023 | 17.14 | 17.30 | 17.11 | 17.19 | 17.09 | 41,200 |
02 nov 2023 | 16.80 | 17.09 | 16.80 | 17.03 | 16.93 | 59,000 |
01 nov 2023 | 16.49 | 16.77 | 16.47 | 16.71 | 16.61 | 56,000 |
31 oct 2023 | 16.50 | 16.56 | 16.42 | 16.49 | 16.40 | 53,600 |
30 oct 2023 | 16.34 | 16.42 | 16.27 | 16.42 | 16.33 | 31,700 |
27 oct 2023 | 16.26 | 16.38 | 16.25 | 16.28 | 16.19 | 45,600 |
26 oct 2023 | 16.35 | 16.39 | 16.28 | 16.29 | 16.20 | 97,200 |
25 oct 2023 | 16.54 | 16.54 | 16.34 | 16.36 | 16.27 | 58,500 |
24 oct 2023 | 16.57 | 16.70 | 16.53 | 16.56 | 16.46 | 45,300 |
23 oct 2023 | 16.66 | 16.69 | 16.54 | 16.58 | 16.48 | 32,100 |
20 oct 2023 | 16.48 | 16.66 | 16.48 | 16.63 | 16.53 | 42,700 |
19 oct 2023 | 16.57 | 16.66 | 16.45 | 16.51 | 16.42 | 53,900 |
18 oct 2023 | 16.64 | 16.64 | 16.55 | 16.58 | 16.48 | 41,800 |
17 oct 2023 | 16.50 | 16.74 | 16.46 | 16.64 | 16.54 | 63,200 |
16 oct 2023 | 16.58 | 16.64 | 16.52 | 16.58 | 16.48 | 69,600 |
13 oct 2023 | 16.58 | 16.65 | 16.50 | 16.56 | 16.46 | 40,400 |
12 oct 2023 | 16.56 | 16.60 | 16.50 | 16.54 | 16.44 | 65,000 |
12 oct 2023 | 0.098 Dividendo | |||||
11 oct 2023 | 16.76 | 16.84 | 16.58 | 16.60 | 16.41 | 105,100 |
10 oct 2023 | 16.61 | 16.73 | 16.57 | 16.70 | 16.51 | 45,400 |
09 oct 2023 | 16.57 | 16.74 | 16.54 | 16.56 | 16.37 | 55,300 |
06 oct 2023 | 16.70 | 16.73 | 16.60 | 16.64 | 16.45 | 30,700 |
05 oct 2023 | 16.75 | 16.81 | 16.66 | 16.75 | 16.56 | 36,200 |
04 oct 2023 | 16.76 | 16.88 | 16.76 | 16.79 | 16.59 | 29,600 |
03 oct 2023 | 16.82 | 16.86 | 16.64 | 16.79 | 16.59 | 67,400 |
02 oct 2023 | 17.21 | 17.26 | 16.76 | 16.85 | 16.65 | 81,200 |
29 sept 2023 | 17.07 | 17.29 | 17.07 | 17.17 | 16.97 | 20,600 |
28 sept 2023 | 16.99 | 17.09 | 16.98 | 17.05 | 16.85 | 44,700 |
27 sept 2023 | 16.95 | 17.09 | 16.95 | 17.04 | 16.84 | 47,000 |
26 sept 2023 | 17.03 | 17.14 | 16.91 | 16.95 | 16.75 | 74,000 |
25 sept 2023 | 17.17 | 17.20 | 17.00 | 17.10 | 16.90 | 34,000 |
22 sept 2023 | 17.11 | 17.26 | 17.11 | 17.21 | 17.01 | 22,400 |
21 sept 2023 | 17.17 | 17.20 | 17.05 | 17.05 | 16.85 | 38,400 |
20 sept 2023 | 17.34 | 17.34 | 17.16 | 17.25 | 17.05 | 38,800 |
19 sept 2023 | 17.14 | 17.31 | 17.11 | 17.26 | 17.06 | 64,700 |
18 sept 2023 | 17.16 | 17.32 | 17.09 | 17.17 | 16.97 | 57,100 |
15 sept 2023 | 17.20 | 17.24 | 17.15 | 17.16 | 16.96 | 30,000 |
14 sept 2023 | 17.25 | 17.34 | 17.19 | 17.23 | 17.03 | 23,400 |
14 sept 2023 | 0.098 Dividendo | |||||
13 sept 2023 | 17.21 | 17.38 | 17.21 | 17.31 | 17.01 | 24,500 |
12 sept 2023 | 17.15 | 17.24 | 17.13 | 17.15 | 16.85 | 65,300 |
11 sept 2023 | 17.30 | 17.30 | 17.19 | 17.22 | 16.92 | 24,900 |
08 sept 2023 | 17.16 | 17.33 | 17.16 | 17.22 | 16.92 | 25,100 |
07 sept 2023 | 17.20 | 17.39 | 17.20 | 17.23 | 16.93 | 25,200 |
06 sept 2023 | 17.33 | 17.33 | 17.19 | 17.20 | 16.90 | 26,800 |
05 sept 2023 | 17.46 | 17.46 | 17.21 | 17.27 | 16.97 | 63,800 |
01 sept 2023 | 17.57 | 17.69 | 17.43 | 17.48 | 17.18 | 36,100 |
31 ago 2023 | 17.39 | 17.57 | 17.39 | 17.45 | 17.15 | 26,000 |
30 ago 2023 | 17.37 | 17.47 | 17.32 | 17.36 | 17.06 | 37,600 |
29 ago 2023 | 17.22 | 17.37 | 17.22 | 17.35 | 17.05 | 33,900 |
28 ago 2023 | 17.34 | 17.35 | 17.23 | 17.23 | 16.93 | 22,400 |
25 ago 2023 | 17.28 | 17.36 | 17.17 | 17.32 | 17.02 | 38,400 |
24 ago 2023 | 17.27 | 17.39 | 17.16 | 17.24 | 16.94 | 61,100 |
23 ago 2023 | 17.15 | 17.25 | 17.07 | 17.22 | 16.92 | 41,500 |
22 ago 2023 | 17.07 | 17.11 | 17.04 | 17.06 | 16.77 | 37,400 |
21 ago 2023 | 17.18 | 17.18 | 16.98 | 17.00 | 16.71 | 25,200 |
18 ago 2023 | 17.03 | 17.18 | 17.01 | 17.09 | 16.80 | 87,000 |
17 ago 2023 | 17.07 | 17.11 | 17.00 | 17.06 | 16.77 | 53,100 |
16 ago 2023 | 17.17 | 17.28 | 17.11 | 17.12 | 16.83 | 107,900 |
15 ago 2023 | 17.22 | 17.35 | 17.14 | 17.17 | 16.87 | 72,800 |
14 ago 2023 | 17.09 | 17.34 | 17.09 | 17.32 | 17.02 | 62,600 |
14 ago 2023 | 0.098 Dividendo | |||||
11 ago 2023 | 17.38 | 17.58 | 17.34 | 17.34 | 16.95 | 39,700 |
10 ago 2023 | 17.58 | 17.78 | 17.41 | 17.41 | 17.01 | 28,400 |
09 ago 2023 | 17.57 | 17.69 | 17.55 | 17.55 | 17.15 | 30,600 |
08 ago 2023 | 17.73 | 17.87 | 17.60 | 17.64 | 17.24 | 62,300 |
07 ago 2023 | 17.84 | 17.88 | 17.70 | 17.75 | 17.35 | 47,200 |
04 ago 2023 | 17.58 | 17.88 | 17.50 | 17.88 | 17.47 | 121,100 |
03 ago 2023 | 17.44 | 17.62 | 17.35 | 17.52 | 17.12 | 52,100 |
02 ago 2023 | 17.47 | 17.64 | 17.42 | 17.56 | 17.16 | 34,500 |
01 ago 2023 | 17.67 | 17.73 | 17.48 | 17.52 | 17.12 | 75,300 |
31 jul 2023 | 17.50 | 17.63 | 17.47 | 17.63 | 17.23 | 45,800 |
28 jul 2023 | 17.45 | 17.51 | 17.42 | 17.49 | 17.09 | 52,900 |
27 jul 2023 | 17.32 | 17.56 | 17.31 | 17.35 | 16.95 | 72,600 |
26 jul 2023 | 17.16 | 17.32 | 17.16 | 17.24 | 16.85 | 47,900 |
*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. |