Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 16.80 | 16.89 | 16.30 | 16.58 | 16.58 | 828,839 |
03 jul 2024 | 16.52 | 17.13 | 16.52 | 16.94 | 16.94 | 575,800 |
02 jul 2024 | 16.35 | 16.73 | 16.32 | 16.46 | 16.46 | 1,077,200 |
01 jul 2024 | 16.72 | 16.89 | 16.26 | 16.34 | 16.34 | 1,298,100 |
28 jun 2024 | 16.94 | 17.03 | 16.24 | 16.46 | 16.46 | 9,936,200 |
27 jun 2024 | 16.81 | 17.01 | 16.58 | 16.93 | 16.93 | 1,192,700 |
26 jun 2024 | 16.96 | 16.98 | 16.59 | 16.68 | 16.68 | 1,233,600 |
25 jun 2024 | 17.26 | 17.41 | 17.08 | 17.15 | 17.15 | 845,500 |
24 jun 2024 | 17.04 | 17.48 | 16.99 | 17.24 | 17.24 | 1,036,100 |
21 jun 2024 | 17.75 | 17.95 | 16.97 | 17.04 | 17.04 | 2,120,100 |
20 jun 2024 | 17.70 | 18.04 | 17.64 | 17.85 | 17.85 | 724,500 |
18 jun 2024 | 17.87 | 17.99 | 17.52 | 17.79 | 17.79 | 901,600 |
17 jun 2024 | 17.79 | 18.09 | 17.55 | 17.94 | 17.94 | 649,000 |
14 jun 2024 | 17.83 | 17.94 | 17.67 | 17.82 | 17.82 | 517,700 |
13 jun 2024 | 18.03 | 18.25 | 17.65 | 17.88 | 17.88 | 696,100 |
12 jun 2024 | 18.21 | 18.38 | 17.90 | 18.00 | 18.00 | 777,800 |
11 jun 2024 | 18.21 | 18.25 | 17.92 | 18.21 | 18.21 | 653,200 |
10 jun 2024 | 18.24 | 18.33 | 17.95 | 18.24 | 18.24 | 756,900 |
07 jun 2024 | 18.09 | 18.44 | 17.90 | 18.28 | 18.28 | 613,400 |
06 jun 2024 | 18.34 | 18.52 | 18.10 | 18.26 | 18.26 | 643,200 |
05 jun 2024 | 18.81 | 18.86 | 18.23 | 18.34 | 18.34 | 681,900 |
04 jun 2024 | 18.39 | 18.95 | 18.30 | 18.82 | 18.82 | 855,800 |
03 jun 2024 | 19.17 | 19.40 | 18.50 | 18.52 | 18.52 | 659,800 |
31 may 2024 | 18.86 | 19.16 | 18.74 | 18.99 | 18.99 | 1,168,900 |
31 may 2024 | 0.16 Dividendo | |||||
30 may 2024 | 18.69 | 19.21 | 18.67 | 19.00 | 18.84 | 715,500 |
29 may 2024 | 19.13 | 19.36 | 18.54 | 18.63 | 18.47 | 880,800 |
28 may 2024 | 19.67 | 19.85 | 19.25 | 19.28 | 19.12 | 1,007,000 |
24 may 2024 | 20.08 | 20.11 | 19.50 | 19.51 | 19.35 | 900,700 |
23 may 2024 | 20.03 | 20.41 | 19.76 | 20.01 | 19.84 | 894,800 |
22 may 2024 | 20.37 | 20.40 | 20.01 | 20.07 | 19.90 | 838,400 |
21 may 2024 | 20.85 | 21.09 | 20.42 | 20.47 | 20.30 | 576,900 |
20 may 2024 | 21.07 | 21.24 | 20.82 | 20.85 | 20.67 | 563,300 |
17 may 2024 | 21.44 | 21.48 | 20.63 | 20.95 | 20.77 | 937,300 |
16 may 2024 | 20.97 | 21.44 | 20.67 | 21.39 | 21.21 | 981,300 |
15 may 2024 | 21.37 | 21.51 | 20.62 | 20.90 | 20.72 | 1,238,400 |
14 may 2024 | 21.73 | 21.86 | 21.03 | 21.13 | 20.95 | 1,293,900 |
13 may 2024 | 21.83 | 22.00 | 21.61 | 21.86 | 21.68 | 1,087,300 |
10 may 2024 | 22.25 | 22.60 | 21.22 | 21.77 | 21.59 | 1,382,800 |
09 may 2024 | 22.19 | 22.77 | 22.12 | 22.20 | 22.01 | 1,295,200 |
08 may 2024 | 23.55 | 23.85 | 21.76 | 21.97 | 21.78 | 1,854,000 |
07 may 2024 | 23.36 | 24.56 | 22.79 | 24.27 | 24.07 | 1,348,600 |
06 may 2024 | 23.33 | 23.57 | 23.14 | 23.54 | 23.34 | 1,093,700 |
03 may 2024 | 23.73 | 23.73 | 23.01 | 23.20 | 23.00 | 1,105,800 |
02 may 2024 | 23.95 | 24.04 | 23.52 | 23.77 | 23.57 | 855,100 |
01 may 2024 | 23.24 | 24.08 | 22.76 | 23.80 | 23.60 | 1,010,400 |
30 abr 2024 | 23.58 | 24.06 | 23.33 | 23.34 | 23.14 | 1,015,500 |
29 abr 2024 | 24.00 | 24.29 | 23.45 | 23.58 | 23.38 | 1,172,400 |
26 abr 2024 | 24.34 | 24.52 | 23.93 | 23.94 | 23.74 | 891,800 |
25 abr 2024 | 24.05 | 24.60 | 23.91 | 24.34 | 24.14 | 1,127,700 |
24 abr 2024 | 23.55 | 24.63 | 23.14 | 24.13 | 23.93 | 1,252,300 |
23 abr 2024 | 22.15 | 23.82 | 22.12 | 23.80 | 23.60 | 1,378,600 |
22 abr 2024 | 21.39 | 22.08 | 21.19 | 22.01 | 21.82 | 1,073,400 |
19 abr 2024 | 21.99 | 22.00 | 21.16 | 21.22 | 21.04 | 1,056,500 |
18 abr 2024 | 21.44 | 22.00 | 21.38 | 21.76 | 21.58 | 904,700 |
17 abr 2024 | 21.17 | 21.75 | 21.17 | 21.47 | 21.29 | 1,005,000 |
16 abr 2024 | 21.05 | 21.22 | 20.33 | 21.11 | 20.93 | 764,800 |
15 abr 2024 | 21.14 | 22.08 | 20.93 | 20.97 | 20.79 | 1,061,700 |
12 abr 2024 | 21.71 | 21.80 | 20.75 | 20.92 | 20.74 | 1,050,000 |
11 abr 2024 | 20.81 | 21.60 | 20.62 | 21.58 | 21.40 | 1,324,400 |
10 abr 2024 | 20.94 | 21.13 | 20.81 | 21.01 | 20.83 | 773,500 |
09 abr 2024 | 20.83 | 20.95 | 20.42 | 20.81 | 20.63 | 992,900 |
08 abr 2024 | 20.13 | 20.86 | 19.98 | 20.84 | 20.66 | 1,015,500 |
05 abr 2024 | 19.37 | 20.21 | 19.14 | 20.13 | 19.96 | 981,000 |
04 abr 2024 | 18.98 | 19.74 | 18.98 | 19.36 | 19.20 | 779,100 |
03 abr 2024 | 18.86 | 18.97 | 18.48 | 18.92 | 18.76 | 1,440,400 |
02 abr 2024 | 19.69 | 19.69 | 18.62 | 18.88 | 18.72 | 1,577,600 |
01 abr 2024 | 18.84 | 19.92 | 18.74 | 19.79 | 19.62 | 1,269,700 |
28 mar 2024 | 18.91 | 18.95 | 18.54 | 18.80 | 18.64 | 1,030,900 |
27 mar 2024 | 19.09 | 19.23 | 18.74 | 18.87 | 18.71 | 1,128,600 |
26 mar 2024 | 19.00 | 19.21 | 18.90 | 19.09 | 18.93 | 787,800 |
25 mar 2024 | 18.87 | 19.32 | 18.73 | 18.88 | 18.72 | 1,345,000 |
22 mar 2024 | 17.97 | 18.59 | 17.97 | 18.59 | 18.43 | 1,033,300 |
21 mar 2024 | 17.37 | 18.12 | 17.35 | 18.06 | 17.91 | 948,600 |
20 mar 2024 | 17.63 | 17.66 | 17.27 | 17.38 | 17.23 | 1,043,500 |
19 mar 2024 | 16.94 | 17.63 | 16.75 | 17.58 | 17.43 | 1,222,900 |
18 mar 2024 | 16.71 | 17.24 | 16.60 | 16.96 | 16.82 | 1,388,500 |
15 mar 2024 | 15.85 | 16.74 | 15.77 | 16.69 | 16.55 | 2,960,800 |
14 mar 2024 | 15.82 | 16.36 | 15.69 | 15.92 | 15.79 | 1,413,200 |
13 mar 2024 | 15.38 | 15.96 | 15.26 | 15.80 | 15.67 | 1,745,100 |
12 mar 2024 | 14.61 | 15.29 | 14.54 | 15.28 | 15.15 | 1,211,300 |
11 mar 2024 | 14.47 | 14.63 | 14.39 | 14.53 | 14.41 | 785,300 |
08 mar 2024 | 14.51 | 14.57 | 14.37 | 14.47 | 14.35 | 781,500 |
07 mar 2024 | 14.76 | 14.84 | 14.45 | 14.53 | 14.41 | 721,400 |
06 mar 2024 | 14.86 | 14.90 | 14.56 | 14.68 | 14.56 | 893,700 |
05 mar 2024 | 14.66 | 14.97 | 14.63 | 14.83 | 14.71 | 947,300 |
04 mar 2024 | 14.90 | 14.92 | 14.55 | 14.66 | 14.54 | 983,100 |
01 mar 2024 | 14.67 | 14.93 | 14.60 | 14.72 | 14.60 | 1,034,000 |
29 feb 2024 | 14.56 | 14.78 | 14.56 | 14.64 | 14.52 | 1,189,400 |
29 feb 2024 | 0.16 Dividendo | |||||
28 feb 2024 | 14.65 | 14.79 | 14.36 | 14.72 | 14.44 | 1,191,800 |
27 feb 2024 | 14.60 | 14.99 | 14.60 | 14.68 | 14.40 | 1,576,600 |
26 feb 2024 | 14.63 | 14.71 | 14.57 | 14.59 | 14.31 | 939,200 |
23 feb 2024 | 14.62 | 14.72 | 14.54 | 14.56 | 14.28 | 1,225,700 |
22 feb 2024 | 14.65 | 14.86 | 14.52 | 14.60 | 14.32 | 1,430,200 |
21 feb 2024 | 14.87 | 15.00 | 14.59 | 14.71 | 14.43 | 1,341,100 |
20 feb 2024 | 15.15 | 15.52 | 14.84 | 14.89 | 14.60 | 1,554,700 |
16 feb 2024 | 14.98 | 15.14 | 14.60 | 15.12 | 14.83 | 1,346,800 |
15 feb 2024 | 14.41 | 15.13 | 14.33 | 15.03 | 14.74 | 1,504,100 |
14 feb 2024 | 13.69 | 14.40 | 13.69 | 14.40 | 14.12 | 1,808,100 |
*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. |