Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 17.19 | 17.24 | 17.19 | 17.23 | 17.23 | 1,300 |
01 jul 2024 | 17.36 | 17.36 | 17.17 | 17.24 | 17.24 | 11,900 |
28 jun 2024 | 17.18 | 17.41 | 17.18 | 17.33 | 17.33 | 21,100 |
27 jun 2024 | 17.28 | 17.34 | 17.24 | 17.33 | 17.33 | 11,600 |
26 jun 2024 | 17.38 | 17.38 | 17.24 | 17.26 | 17.26 | 35,700 |
26 jun 2024 | 0.077 Dividendo | |||||
25 jun 2024 | 17.45 | 17.45 | 17.35 | 17.39 | 17.31 | 6,500 |
24 jun 2024 | 17.46 | 17.57 | 17.46 | 17.53 | 17.45 | 16,900 |
21 jun 2024 | 17.40 | 17.43 | 17.32 | 17.40 | 17.32 | 40,000 |
20 jun 2024 | 17.46 | 17.46 | 17.25 | 17.40 | 17.32 | 62,400 |
18 jun 2024 | 17.41 | 17.46 | 17.30 | 17.40 | 17.32 | 105,800 |
17 jun 2024 | 17.23 | 17.36 | 17.18 | 17.36 | 17.28 | 52,200 |
14 jun 2024 | 17.25 | 17.28 | 17.14 | 17.20 | 17.12 | 12,500 |
13 jun 2024 | 17.25 | 17.30 | 17.21 | 17.28 | 17.20 | 103,500 |
12 jun 2024 | 17.49 | 17.53 | 17.39 | 17.39 | 17.32 | 125,500 |
11 jun 2024 | 17.25 | 17.28 | 17.13 | 17.23 | 17.15 | 1,800 |
10 jun 2024 | 17.24 | 17.36 | 17.20 | 17.30 | 17.22 | 45,700 |
07 jun 2024 | 17.27 | 17.37 | 17.27 | 17.27 | 17.19 | 22,900 |
06 jun 2024 | 17.42 | 17.44 | 17.36 | 17.43 | 17.35 | 4,100 |
05 jun 2024 | 17.34 | 17.44 | 17.18 | 17.38 | 17.30 | 387,600 |
04 jun 2024 | 17.25 | 17.32 | 17.19 | 17.30 | 17.22 | 2,400 |
03 jun 2024 | 17.47 | 17.47 | 17.20 | 17.32 | 17.24 | 5,500 |
31 may 2024 | 17.32 | 17.32 | 17.18 | 17.31 | 17.24 | 2,900 |
30 may 2024 | 17.28 | 17.33 | 17.18 | 17.33 | 17.25 | 96,500 |
29 may 2024 | 17.09 | 17.22 | 17.09 | 17.16 | 17.08 | 15,400 |
28 may 2024 | 17.64 | 17.64 | 17.34 | 17.40 | 17.32 | 27,300 |
24 may 2024 | 17.48 | 17.55 | 17.48 | 17.51 | 17.43 | 6,000 |
23 may 2024 | 17.73 | 17.73 | 17.42 | 17.45 | 17.37 | 71,300 |
22 may 2024 | 17.67 | 17.67 | 17.60 | 17.60 | 17.52 | 6,500 |
21 may 2024 | 17.71 | 17.71 | 17.59 | 17.63 | 17.55 | 8,200 |
20 may 2024 | 17.75 | 17.75 | 17.65 | 17.67 | 17.59 | 20,300 |
17 may 2024 | 17.66 | 17.67 | 17.59 | 17.67 | 17.59 | 21,700 |
16 may 2024 | 17.76 | 17.76 | 17.61 | 17.65 | 17.57 | 8,000 |
15 may 2024 | 17.64 | 17.66 | 17.58 | 17.66 | 17.58 | 11,600 |
14 may 2024 | 17.42 | 17.48 | 17.39 | 17.48 | 17.40 | 47,300 |
13 may 2024 | 17.44 | 17.44 | 17.34 | 17.34 | 17.27 | 18,100 |
10 may 2024 | 17.47 | 17.47 | 17.34 | 17.39 | 17.31 | 20,700 |
09 may 2024 | 17.24 | 17.38 | 17.24 | 17.36 | 17.28 | 83,000 |
08 may 2024 | 17.25 | 17.25 | 17.12 | 17.23 | 17.15 | 200,800 |
07 may 2024 | 17.30 | 17.32 | 17.26 | 17.30 | 17.22 | 4,900 |
06 may 2024 | 17.28 | 17.28 | 17.18 | 17.26 | 17.18 | 27,600 |
03 may 2024 | 17.13 | 17.14 | 17.07 | 17.13 | 17.06 | 7,200 |
02 may 2024 | 16.98 | 16.98 | 16.87 | 16.97 | 16.89 | 4,000 |
01 may 2024 | 16.80 | 16.98 | 16.80 | 16.83 | 16.76 | 8,800 |
30 abr 2024 | 16.94 | 16.94 | 16.80 | 16.80 | 16.72 | 3,800 |
29 abr 2024 | 17.04 | 17.04 | 16.95 | 16.99 | 16.91 | 22,000 |
26 abr 2024 | 16.95 | 16.99 | 16.92 | 16.96 | 16.89 | 13,100 |
25 abr 2024 | 16.85 | 16.95 | 16.83 | 16.92 | 16.85 | 16,800 |
24 abr 2024 | 17.02 | 17.03 | 16.95 | 17.03 | 16.95 | 19,700 |
23 abr 2024 | 16.96 | 17.03 | 16.96 | 17.02 | 16.94 | 5,700 |
22 abr 2024 | 16.90 | 16.91 | 16.72 | 16.87 | 16.80 | 15,900 |
19 abr 2024 | 16.72 | 16.75 | 16.65 | 16.73 | 16.66 | 89,000 |
18 abr 2024 | 16.75 | 16.84 | 16.68 | 16.72 | 16.65 | 11,100 |
17 abr 2024 | 16.93 | 16.93 | 16.75 | 16.78 | 16.71 | 12,400 |
16 abr 2024 | 16.85 | 16.86 | 16.77 | 16.84 | 16.77 | 23,000 |
15 abr 2024 | 17.06 | 17.09 | 16.89 | 16.91 | 16.84 | 20,200 |
12 abr 2024 | 17.27 | 17.27 | 17.03 | 17.05 | 16.97 | 18,600 |
11 abr 2024 | 17.36 | 17.37 | 17.23 | 17.32 | 17.24 | 1,900 |
10 abr 2024 | 17.40 | 17.40 | 17.25 | 17.33 | 17.25 | 12,800 |
09 abr 2024 | 17.63 | 17.63 | 17.48 | 17.57 | 17.49 | 8,100 |
08 abr 2024 | 17.53 | 17.56 | 17.40 | 17.55 | 17.47 | 69,300 |
05 abr 2024 | 17.42 | 17.48 | 17.36 | 17.47 | 17.39 | 42,200 |
04 abr 2024 | 17.62 | 17.62 | 17.33 | 17.37 | 17.29 | 23,100 |
03 abr 2024 | 17.52 | 17.55 | 17.44 | 17.49 | 17.41 | 5,200 |
02 abr 2024 | 17.50 | 17.50 | 17.44 | 17.47 | 17.39 | 3,900 |
01 abr 2024 | 17.65 | 17.65 | 17.56 | 17.57 | 17.49 | 59,900 |
28 mar 2024 | 17.76 | 17.76 | 17.69 | 17.73 | 17.65 | 74,900 |
27 mar 2024 | 17.64 | 17.74 | 17.62 | 17.74 | 17.66 | 5,000 |
26 mar 2024 | 17.61 | 17.67 | 17.61 | 17.61 | 17.53 | 12,500 |
25 mar 2024 | 17.50 | 17.61 | 17.50 | 17.55 | 17.47 | 7,100 |
22 mar 2024 | 17.67 | 17.70 | 17.60 | 17.60 | 17.52 | 4,000 |
21 mar 2024 | 17.76 | 17.80 | 17.75 | 17.75 | 17.68 | 8,000 |
20 mar 2024 | 17.51 | 17.70 | 17.51 | 17.70 | 17.62 | 11,800 |
19 mar 2024 | 17.45 | 17.56 | 17.42 | 17.56 | 17.48 | 12,400 |
18 mar 2024 | 17.52 | 17.52 | 17.46 | 17.46 | 17.38 | 35,900 |
15 mar 2024 | 17.43 | 17.49 | 17.40 | 17.42 | 17.34 | 9,500 |
14 mar 2024 | 17.64 | 17.65 | 17.42 | 17.49 | 17.41 | 21,300 |
13 mar 2024 | 17.59 | 17.66 | 17.58 | 17.61 | 17.53 | 17,300 |
12 mar 2024 | 17.74 | 17.74 | 17.56 | 17.64 | 17.56 | 4,900 |
11 mar 2024 | 17.59 | 17.60 | 17.49 | 17.60 | 17.52 | 2,800 |
08 mar 2024 | 17.70 | 17.70 | 17.54 | 17.54 | 17.46 | 5,500 |
07 mar 2024 | 17.64 | 17.68 | 17.57 | 17.65 | 17.57 | 177,600 |
06 mar 2024 | 17.49 | 17.51 | 17.40 | 17.48 | 17.40 | 33,400 |
05 mar 2024 | 17.39 | 17.39 | 17.18 | 17.28 | 17.21 | 9,800 |
04 mar 2024 | 17.47 | 17.47 | 17.37 | 17.38 | 17.30 | 7,000 |
01 mar 2024 | 17.40 | 17.49 | 17.39 | 17.47 | 17.39 | 7,900 |
29 feb 2024 | 17.32 | 17.33 | 17.24 | 17.32 | 17.24 | 13,000 |
28 feb 2024 | 17.25 | 17.29 | 17.19 | 17.20 | 17.13 | 6,100 |
27 feb 2024 | 17.34 | 17.35 | 17.24 | 17.28 | 17.21 | 5,100 |
26 feb 2024 | 17.27 | 17.33 | 17.27 | 17.27 | 17.19 | 27,500 |
23 feb 2024 | 17.23 | 17.31 | 17.22 | 17.30 | 17.22 | 3,100 |
22 feb 2024 | 17.17 | 17.24 | 17.09 | 17.21 | 17.13 | 18,600 |
21 feb 2024 | 16.98 | 17.01 | 16.94 | 17.01 | 16.93 | 11,100 |
20 feb 2024 | 17.15 | 17.15 | 16.98 | 17.08 | 17.00 | 44,100 |
16 feb 2024 | 17.16 | 17.19 | 17.04 | 17.13 | 17.05 | 10,700 |
15 feb 2024 | 17.08 | 17.18 | 17.05 | 17.18 | 17.10 | 900 |
14 feb 2024 | 16.94 | 17.05 | 16.88 | 17.05 | 16.97 | 47,200 |
13 feb 2024 | 16.90 | 16.90 | 16.71 | 16.79 | 16.72 | 7,700 |
12 feb 2024 | 17.10 | 17.18 | 17.10 | 17.17 | 17.09 | 8,300 |
09 feb 2024 | 17.16 | 17.19 | 17.02 | 17.10 | 17.02 | 230,800 |
*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. |