Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 18.69 | 18.85 | 18.68 | 18.83 | 18.83 | 42,500 |
24 jun 2024 | 19.02 | 19.15 | 18.99 | 19.07 | 19.07 | 15,500 |
21 jun 2024 | 18.69 | 18.70 | 18.61 | 18.64 | 18.64 | 9,400 |
20 jun 2024 | 18.79 | 18.86 | 18.76 | 18.78 | 18.78 | 14,200 |
18 jun 2024 | 18.95 | 19.07 | 18.91 | 18.93 | 18.93 | 35,300 |
17 jun 2024 | 18.93 | 19.02 | 18.84 | 18.98 | 18.98 | 16,900 |
14 jun 2024 | 18.72 | 18.82 | 18.34 | 18.76 | 18.76 | 16,800 |
13 jun 2024 | 19.93 | 19.95 | 19.72 | 19.77 | 19.77 | 11,000 |
12 jun 2024 | 20.04 | 20.07 | 19.92 | 19.92 | 19.92 | 10,100 |
11 jun 2024 | 19.39 | 19.52 | 19.29 | 19.49 | 19.49 | 263,900 |
10 jun 2024 | 19.30 | 19.46 | 19.21 | 19.46 | 19.46 | 324,100 |
07 jun 2024 | 19.34 | 19.37 | 19.24 | 19.26 | 19.26 | 155,000 |
06 jun 2024 | 19.42 | 19.43 | 19.24 | 19.33 | 19.33 | 112,200 |
05 jun 2024 | 19.53 | 19.68 | 19.43 | 19.68 | 19.68 | 225,700 |
04 jun 2024 | 19.29 | 19.31 | 19.16 | 19.24 | 19.24 | 91,800 |
03 jun 2024 | 19.16 | 19.22 | 19.09 | 19.16 | 19.16 | 164,000 |
31 may 2024 | 19.39 | 19.39 | 19.06 | 19.20 | 19.20 | 823,300 |
30 may 2024 | 19.40 | 19.40 | 19.29 | 19.30 | 19.30 | 214,600 |
29 may 2024 | 19.23 | 19.24 | 19.18 | 19.19 | 19.19 | 205,500 |
28 may 2024 | 19.51 | 19.56 | 19.48 | 19.52 | 19.52 | 8,700 |
24 may 2024 | 19.67 | 19.75 | 19.66 | 19.70 | 19.70 | 5,800 |
23 may 2024 | 19.66 | 19.66 | 19.38 | 19.41 | 19.41 | 9,700 |
22 may 2024 | 19.74 | 19.75 | 19.36 | 19.37 | 19.37 | 22,200 |
21 may 2024 | 19.98 | 20.09 | 19.98 | 20.09 | 20.09 | 28,900 |
20 may 2024 | 20.23 | 20.23 | 20.13 | 20.13 | 20.13 | 7,300 |
17 may 2024 | 20.10 | 20.16 | 20.10 | 20.14 | 20.14 | 8,700 |
16 may 2024 | 20.19 | 20.19 | 19.99 | 20.07 | 20.07 | 11,800 |
15 may 2024 | 20.26 | 20.42 | 20.24 | 20.37 | 20.37 | 11,000 |
14 may 2024 | 19.75 | 19.92 | 19.73 | 19.92 | 19.92 | 6,800 |
13 may 2024 | 20.06 | 20.11 | 20.00 | 20.02 | 20.02 | 7,700 |
10 may 2024 | 20.02 | 20.09 | 20.00 | 20.09 | 20.09 | 5,300 |
09 may 2024 | 19.80 | 19.94 | 19.80 | 19.92 | 19.92 | 16,300 |
08 may 2024 | 19.63 | 19.80 | 19.57 | 19.69 | 19.69 | 231,000 |
07 may 2024 | 18.69 | 18.72 | 18.50 | 18.50 | 18.50 | 288,800 |
06 may 2024 | 18.67 | 18.75 | 18.61 | 18.62 | 18.62 | 107,900 |
03 may 2024 | 18.52 | 18.54 | 18.46 | 18.54 | 18.54 | 201,400 |
02 may 2024 | 18.25 | 18.40 | 18.25 | 18.40 | 18.40 | 3,500 |
02 may 2024 | 0.447 Dividendo | |||||
01 may 2024 | 18.45 | 18.80 | 18.20 | 18.25 | 17.80 | 4,200 |
30 abr 2024 | 18.71 | 18.71 | 18.34 | 18.34 | 17.89 | 5,500 |
29 abr 2024 | 18.60 | 18.71 | 18.58 | 18.66 | 18.20 | 12,500 |
26 abr 2024 | 18.72 | 18.72 | 18.58 | 18.66 | 18.20 | 130,300 |
25 abr 2024 | 18.44 | 18.59 | 18.42 | 18.53 | 18.08 | 58,500 |
24 abr 2024 | 18.79 | 18.88 | 18.65 | 18.72 | 18.26 | 59,500 |
23 abr 2024 | 18.93 | 19.01 | 18.79 | 18.79 | 18.33 | 114,400 |
22 abr 2024 | 18.77 | 18.96 | 18.72 | 18.88 | 18.42 | 13,300 |
19 abr 2024 | 18.15 | 18.21 | 17.96 | 17.97 | 17.53 | 82,700 |
18 abr 2024 | 18.31 | 18.47 | 18.18 | 18.19 | 17.74 | 162,300 |
17 abr 2024 | 18.38 | 18.38 | 18.20 | 18.29 | 17.84 | 133,200 |
16 abr 2024 | 18.37 | 18.45 | 18.24 | 18.32 | 17.87 | 130,900 |
15 abr 2024 | 18.55 | 18.57 | 18.32 | 18.32 | 17.87 | 5,900 |
12 abr 2024 | 18.41 | 18.41 | 18.21 | 18.21 | 17.76 | 5,600 |
11 abr 2024 | 18.35 | 18.51 | 18.35 | 18.50 | 18.05 | 5,400 |
10 abr 2024 | 18.49 | 18.59 | 18.43 | 18.50 | 18.05 | 14,900 |
09 abr 2024 | 18.81 | 18.81 | 18.61 | 18.71 | 18.25 | 51,300 |
08 abr 2024 | 18.88 | 18.91 | 18.75 | 18.75 | 18.29 | 75,500 |
05 abr 2024 | 18.78 | 18.94 | 18.78 | 18.85 | 18.39 | 399,500 |
04 abr 2024 | 19.17 | 19.19 | 18.76 | 18.80 | 18.34 | 490,200 |
03 abr 2024 | 18.96 | 19.27 | 18.95 | 19.23 | 18.76 | 17,600 |
02 abr 2024 | 18.83 | 18.92 | 18.78 | 18.83 | 18.37 | 185,200 |
01 abr 2024 | 19.03 | 19.03 | 18.70 | 18.82 | 18.36 | 20,300 |
28 mar 2024 | 18.92 | 18.92 | 18.84 | 18.84 | 18.38 | 25,600 |
27 mar 2024 | 18.98 | 19.13 | 18.95 | 19.10 | 18.63 | 57,300 |
26 mar 2024 | 19.15 | 19.18 | 19.01 | 19.06 | 18.59 | 74,900 |
25 mar 2024 | 18.94 | 19.22 | 18.94 | 19.07 | 18.60 | 118,600 |
22 mar 2024 | 18.77 | 18.84 | 18.74 | 18.80 | 18.34 | 31,900 |
21 mar 2024 | 18.34 | 18.61 | 18.34 | 18.55 | 18.10 | 11,600 |
20 mar 2024 | 18.42 | 18.50 | 18.32 | 18.50 | 18.05 | 8,500 |
19 mar 2024 | 18.55 | 18.59 | 18.51 | 18.54 | 18.09 | 34,600 |
18 mar 2024 | 18.62 | 18.62 | 18.53 | 18.55 | 18.10 | 32,300 |
15 mar 2024 | 18.52 | 18.58 | 18.41 | 18.52 | 18.07 | 32,500 |
14 mar 2024 | 18.55 | 18.59 | 18.29 | 18.31 | 17.86 | 252,700 |
13 mar 2024 | 18.58 | 18.73 | 18.50 | 18.68 | 18.23 | 34,200 |
12 mar 2024 | 18.57 | 18.80 | 18.57 | 18.78 | 18.32 | 250,600 |
11 mar 2024 | 18.41 | 18.49 | 18.24 | 18.46 | 18.01 | 86,200 |
08 mar 2024 | 18.65 | 18.65 | 18.31 | 18.34 | 17.89 | 284,400 |
07 mar 2024 | 18.32 | 18.39 | 18.28 | 18.36 | 17.91 | 318,600 |
06 mar 2024 | 18.06 | 18.18 | 18.06 | 18.12 | 17.68 | 252,200 |
05 mar 2024 | 18.18 | 18.18 | 17.90 | 17.93 | 17.50 | 139,800 |
04 mar 2024 | 17.96 | 18.02 | 17.90 | 17.92 | 17.48 | 133,900 |
01 mar 2024 | 17.74 | 17.88 | 17.67 | 17.88 | 17.44 | 25,300 |
29 feb 2024 | 17.48 | 17.49 | 17.38 | 17.46 | 17.03 | 24,200 |
28 feb 2024 | 17.11 | 17.18 | 17.11 | 17.15 | 16.73 | 16,800 |
27 feb 2024 | 16.89 | 16.91 | 16.83 | 16.91 | 16.50 | 19,900 |
26 feb 2024 | 16.75 | 16.77 | 16.66 | 16.71 | 16.30 | 72,400 |
23 feb 2024 | 16.91 | 17.00 | 16.84 | 16.91 | 16.50 | 404,700 |
22 feb 2024 | 17.05 | 17.05 | 16.79 | 16.93 | 16.52 | 551,500 |
21 feb 2024 | 15.70 | 15.82 | 15.63 | 15.80 | 15.41 | 18,500 |
20 feb 2024 | 15.54 | 15.72 | 15.54 | 15.65 | 15.27 | 14,900 |
16 feb 2024 | 15.70 | 15.80 | 15.69 | 15.70 | 15.32 | 24,200 |
15 feb 2024 | 15.50 | 15.50 | 15.30 | 15.40 | 15.02 | 49,300 |
14 feb 2024 | 15.03 | 15.10 | 15.01 | 15.08 | 14.71 | 32,700 |
13 feb 2024 | 14.97 | 15.02 | 14.82 | 14.86 | 14.50 | 62,300 |
12 feb 2024 | 15.27 | 15.40 | 15.26 | 15.28 | 14.91 | 20,500 |
09 feb 2024 | 15.24 | 15.24 | 15.04 | 15.19 | 14.82 | 28,200 |
08 feb 2024 | 15.32 | 15.37 | 15.21 | 15.25 | 14.88 | 389,900 |
07 feb 2024 | 15.55 | 15.55 | 15.41 | 15.44 | 15.06 | 136,700 |
06 feb 2024 | 15.51 | 15.64 | 15.50 | 15.61 | 15.23 | 35,300 |
05 feb 2024 | 15.62 | 15.62 | 15.48 | 15.52 | 15.14 | 35,300 |
02 feb 2024 | 16.16 | 16.16 | 15.86 | 15.95 | 15.56 | 10,900 |
*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. |