Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 16.53 | 17.20 | 16.53 | 17.15 | 17.15 | 26,500 |
25 abr 2024 | 16.89 | 16.89 | 16.28 | 16.69 | 16.69 | 13,300 |
24 abr 2024 | 16.71 | 17.28 | 16.71 | 16.89 | 16.89 | 32,100 |
23 abr 2024 | 16.32 | 16.43 | 16.09 | 16.31 | 16.31 | 14,800 |
22 abr 2024 | 16.59 | 16.86 | 16.23 | 16.23 | 16.23 | 35,500 |
19 abr 2024 | 16.50 | 16.50 | 16.01 | 16.48 | 16.48 | 21,700 |
18 abr 2024 | 16.15 | 16.47 | 16.00 | 16.41 | 16.41 | 26,300 |
17 abr 2024 | 16.05 | 16.30 | 15.55 | 15.80 | 15.80 | 17,500 |
16 abr 2024 | 15.76 | 15.99 | 15.10 | 15.89 | 15.89 | 81,800 |
15 abr 2024 | 16.81 | 16.99 | 15.53 | 15.76 | 15.76 | 74,100 |
12 abr 2024 | 16.82 | 17.50 | 16.71 | 16.81 | 16.81 | 49,300 |
11 abr 2024 | 17.00 | 17.11 | 16.02 | 16.80 | 16.80 | 75,300 |
10 abr 2024 | 17.56 | 18.01 | 17.27 | 17.67 | 17.67 | 42,900 |
09 abr 2024 | 18.27 | 18.27 | 17.27 | 17.42 | 17.42 | 19,700 |
08 abr 2024 | 18.77 | 19.08 | 18.10 | 18.17 | 18.17 | 15,200 |
05 abr 2024 | 18.49 | 18.90 | 18.35 | 18.62 | 18.62 | 16,600 |
04 abr 2024 | 18.87 | 19.20 | 18.06 | 18.45 | 18.45 | 21,100 |
03 abr 2024 | 18.04 | 18.81 | 17.86 | 18.48 | 18.48 | 26,900 |
02 abr 2024 | 17.92 | 18.39 | 17.50 | 17.79 | 17.79 | 27,000 |
01 abr 2024 | 18.39 | 18.77 | 17.76 | 17.82 | 17.82 | 41,100 |
28 mar 2024 | 16.50 | 18.40 | 16.31 | 18.30 | 18.30 | 86,100 |
27 mar 2024 | 15.63 | 16.46 | 15.63 | 16.31 | 16.31 | 25,400 |
26 mar 2024 | 15.81 | 16.55 | 15.63 | 15.64 | 15.64 | 32,700 |
25 mar 2024 | 15.50 | 15.71 | 15.50 | 15.63 | 15.63 | 23,300 |
22 mar 2024 | 15.52 | 15.59 | 15.35 | 15.49 | 15.49 | 10,700 |
21 mar 2024 | 15.39 | 15.72 | 15.39 | 15.64 | 15.64 | 15,600 |
20 mar 2024 | 15.69 | 15.81 | 15.33 | 15.65 | 15.65 | 17,400 |
19 mar 2024 | 15.55 | 15.83 | 15.35 | 15.58 | 15.58 | 39,100 |
18 mar 2024 | 15.89 | 16.39 | 15.70 | 15.70 | 15.70 | 21,800 |
15 mar 2024 | 15.79 | 16.14 | 15.50 | 16.00 | 16.00 | 16,300 |
14 mar 2024 | 15.71 | 15.78 | 15.35 | 15.51 | 15.51 | 13,100 |
13 mar 2024 | 15.41 | 16.22 | 15.40 | 15.84 | 15.84 | 13,100 |
12 mar 2024 | 15.56 | 15.77 | 15.44 | 15.44 | 15.44 | 7,400 |
11 mar 2024 | 16.46 | 16.83 | 15.52 | 15.60 | 15.60 | 26,200 |
08 mar 2024 | 16.60 | 16.63 | 16.23 | 16.61 | 16.61 | 8,100 |
07 mar 2024 | 16.36 | 16.75 | 16.23 | 16.59 | 16.59 | 9,700 |
06 mar 2024 | 16.48 | 16.48 | 16.00 | 16.45 | 16.45 | 17,000 |
05 mar 2024 | 16.05 | 16.30 | 15.83 | 15.92 | 15.92 | 21,300 |
04 mar 2024 | 17.27 | 17.43 | 15.79 | 15.98 | 15.98 | 54,600 |
01 mar 2024 | 17.24 | 17.89 | 17.20 | 17.31 | 17.31 | 8,400 |
29 feb 2024 | 18.59 | 18.59 | 18.00 | 18.02 | 18.02 | 12,300 |
28 feb 2024 | 18.73 | 18.73 | 18.40 | 18.43 | 18.43 | 7,700 |
27 feb 2024 | 18.86 | 18.86 | 18.45 | 18.65 | 18.65 | 6,500 |
26 feb 2024 | 18.39 | 19.33 | 18.39 | 18.91 | 18.91 | 28,200 |
23 feb 2024 | 18.54 | 18.54 | 17.80 | 18.40 | 18.40 | 19,400 |
22 feb 2024 | 16.90 | 18.14 | 16.82 | 18.14 | 18.14 | 48,500 |
21 feb 2024 | 16.88 | 17.38 | 16.88 | 17.04 | 17.04 | 10,400 |
20 feb 2024 | 16.86 | 17.29 | 16.46 | 16.99 | 16.99 | 47,200 |
16 feb 2024 | 17.29 | 17.29 | 16.43 | 16.43 | 16.43 | 9,100 |
15 feb 2024 | 17.67 | 17.76 | 17.04 | 17.14 | 17.14 | 7,100 |
14 feb 2024 | 16.85 | 17.52 | 16.72 | 17.45 | 17.45 | 15,500 |
14 feb 2024 | 0.03 Dividendo | |||||
13 feb 2024 | 17.39 | 17.76 | 16.71 | 16.71 | 16.68 | 20,300 |
12 feb 2024 | 17.79 | 18.24 | 17.57 | 17.97 | 17.94 | 18,300 |
09 feb 2024 | 17.81 | 18.02 | 17.49 | 17.79 | 17.76 | 13,400 |
08 feb 2024 | 17.42 | 18.12 | 17.42 | 17.79 | 17.76 | 7,200 |
07 feb 2024 | 18.25 | 18.59 | 17.50 | 17.51 | 17.48 | 13,100 |
06 feb 2024 | 17.96 | 18.68 | 17.96 | 18.47 | 18.44 | 21,700 |
05 feb 2024 | 18.25 | 18.25 | 17.69 | 17.77 | 17.74 | 11,700 |
02 feb 2024 | 18.27 | 18.27 | 17.66 | 18.10 | 18.07 | 15,300 |
01 feb 2024 | 18.00 | 18.37 | 17.99 | 18.37 | 18.34 | 12,400 |
31 ene 2024 | 18.21 | 18.52 | 18.00 | 18.01 | 17.98 | 10,700 |
30 ene 2024 | 18.73 | 18.73 | 18.24 | 18.30 | 18.27 | 11,600 |
29 ene 2024 | 17.99 | 19.07 | 17.88 | 18.73 | 18.70 | 29,600 |
26 ene 2024 | 18.24 | 18.24 | 17.87 | 18.01 | 17.98 | 8,300 |
25 ene 2024 | 17.74 | 18.05 | 17.51 | 18.05 | 18.02 | 18,400 |
24 ene 2024 | 17.64 | 17.97 | 17.29 | 17.90 | 17.87 | 11,500 |
23 ene 2024 | 18.02 | 18.02 | 17.40 | 17.40 | 17.37 | 15,800 |
22 ene 2024 | 17.56 | 18.26 | 17.44 | 18.02 | 17.99 | 27,100 |
19 ene 2024 | 17.69 | 17.69 | 17.35 | 17.50 | 17.47 | 18,000 |
18 ene 2024 | 18.00 | 18.06 | 17.36 | 17.55 | 17.52 | 13,100 |
17 ene 2024 | 17.98 | 18.07 | 17.71 | 17.75 | 17.72 | 19,000 |
16 ene 2024 | 17.48 | 18.20 | 17.29 | 17.85 | 17.82 | 27,400 |
12 ene 2024 | 17.26 | 17.64 | 17.26 | 17.38 | 17.35 | 11,800 |
11 ene 2024 | 17.54 | 17.60 | 17.02 | 17.27 | 17.24 | 13,900 |
10 ene 2024 | 17.40 | 17.63 | 17.20 | 17.41 | 17.38 | 20,000 |
09 ene 2024 | 17.72 | 18.21 | 17.50 | 17.50 | 17.47 | 17,900 |
08 ene 2024 | 17.55 | 18.18 | 17.12 | 17.72 | 17.69 | 22,300 |
05 ene 2024 | 17.30 | 17.61 | 17.30 | 17.30 | 17.27 | 15,300 |
04 ene 2024 | 17.77 | 18.05 | 17.25 | 17.30 | 17.27 | 14,900 |
03 ene 2024 | 18.30 | 18.30 | 17.86 | 17.90 | 17.87 | 11,400 |
02 ene 2024 | 18.50 | 18.59 | 18.28 | 18.36 | 18.33 | 32,300 |
29 dic 2023 | 18.03 | 18.68 | 18.03 | 18.54 | 18.51 | 15,500 |
28 dic 2023 | 18.30 | 18.52 | 18.00 | 18.19 | 18.16 | 16,100 |
27 dic 2023 | 18.06 | 18.57 | 17.77 | 18.32 | 18.29 | 19,200 |
26 dic 2023 | 18.24 | 18.49 | 17.87 | 18.06 | 18.03 | 17,900 |
22 dic 2023 | 18.25 | 18.57 | 17.57 | 18.15 | 18.12 | 23,300 |
21 dic 2023 | 17.95 | 18.47 | 17.07 | 18.16 | 18.13 | 41,100 |
20 dic 2023 | 18.83 | 19.00 | 17.69 | 17.80 | 17.77 | 43,900 |
19 dic 2023 | 19.47 | 19.66 | 18.62 | 18.81 | 18.78 | 66,100 |
18 dic 2023 | 17.00 | 19.22 | 17.00 | 18.69 | 18.66 | 132,200 |
15 dic 2023 | 15.70 | 17.45 | 15.69 | 17.00 | 16.97 | 119,400 |
14 dic 2023 | 15.60 | 15.69 | 15.35 | 15.68 | 15.65 | 27,000 |
13 dic 2023 | 14.87 | 15.65 | 14.87 | 15.63 | 15.60 | 112,100 |
12 dic 2023 | 14.98 | 15.05 | 14.87 | 14.92 | 14.89 | 20,200 |
11 dic 2023 | 15.15 | 15.30 | 14.08 | 14.93 | 14.90 | 33,600 |
08 dic 2023 | 15.20 | 15.31 | 14.85 | 15.01 | 14.98 | 17,700 |
07 dic 2023 | 15.00 | 15.50 | 15.00 | 15.28 | 15.25 | 53,200 |
06 dic 2023 | 14.67 | 14.95 | 14.52 | 14.80 | 14.77 | 17,600 |
05 dic 2023 | 14.50 | 14.80 | 14.40 | 14.55 | 14.52 | 9,100 |
*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. |