Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 18.98 | 19.34 | 18.70 | 18.72 | 18.72 | 403,497 |
23 may 2024 | 18.86 | 18.86 | 18.49 | 18.81 | 18.81 | 331,500 |
23 may 2024 | 0.1 Dividendo | |||||
22 may 2024 | 18.86 | 19.08 | 18.73 | 18.88 | 18.78 | 361,300 |
21 may 2024 | 18.39 | 19.05 | 18.37 | 19.05 | 18.95 | 313,900 |
20 may 2024 | 18.38 | 18.55 | 18.30 | 18.48 | 18.38 | 361,000 |
17 may 2024 | 18.13 | 18.31 | 17.92 | 18.31 | 18.21 | 300,200 |
16 may 2024 | 17.62 | 17.99 | 17.50 | 17.95 | 17.85 | 345,800 |
15 may 2024 | 18.06 | 18.22 | 17.78 | 17.78 | 17.69 | 225,800 |
14 may 2024 | 17.53 | 17.95 | 17.47 | 17.79 | 17.70 | 296,000 |
13 may 2024 | 18.45 | 18.59 | 17.03 | 17.04 | 16.95 | 453,100 |
10 may 2024 | 18.49 | 18.89 | 18.00 | 18.14 | 18.04 | 275,200 |
09 may 2024 | 17.49 | 18.60 | 16.96 | 18.48 | 18.38 | 452,200 |
08 may 2024 | 18.07 | 18.53 | 18.07 | 18.53 | 18.43 | 361,700 |
07 may 2024 | 18.53 | 18.62 | 18.05 | 18.14 | 18.04 | 363,200 |
06 may 2024 | 18.45 | 18.78 | 18.34 | 18.41 | 18.31 | 314,300 |
03 may 2024 | 18.73 | 18.81 | 18.14 | 18.24 | 18.14 | 196,800 |
02 may 2024 | 18.26 | 18.50 | 18.23 | 18.35 | 18.25 | 295,400 |
01 may 2024 | 18.36 | 18.76 | 17.97 | 18.00 | 17.90 | 291,300 |
30 abr 2024 | 18.19 | 18.55 | 18.15 | 18.26 | 18.16 | 206,500 |
29 abr 2024 | 17.94 | 18.74 | 17.94 | 18.56 | 18.46 | 274,600 |
26 abr 2024 | 17.94 | 18.21 | 17.62 | 17.88 | 17.79 | 184,400 |
25 abr 2024 | 18.06 | 18.25 | 17.70 | 17.84 | 17.75 | 251,500 |
24 abr 2024 | 17.96 | 18.35 | 17.85 | 18.34 | 18.24 | 225,500 |
23 abr 2024 | 17.77 | 18.34 | 17.55 | 18.19 | 18.09 | 221,100 |
22 abr 2024 | 17.91 | 18.07 | 17.71 | 17.85 | 17.76 | 242,600 |
19 abr 2024 | 17.47 | 17.90 | 17.36 | 17.88 | 17.79 | 263,400 |
18 abr 2024 | 17.42 | 17.87 | 17.31 | 17.60 | 17.51 | 316,900 |
17 abr 2024 | 17.66 | 17.84 | 17.16 | 17.22 | 17.13 | 216,200 |
16 abr 2024 | 17.17 | 17.56 | 16.87 | 17.43 | 17.34 | 225,800 |
15 abr 2024 | 17.41 | 17.58 | 17.18 | 17.41 | 17.32 | 249,200 |
12 abr 2024 | 17.71 | 17.90 | 17.32 | 17.42 | 17.33 | 186,100 |
11 abr 2024 | 17.84 | 18.06 | 17.60 | 17.86 | 17.77 | 224,300 |
10 abr 2024 | 17.85 | 18.12 | 17.50 | 17.74 | 17.65 | 270,800 |
09 abr 2024 | 18.52 | 18.71 | 18.44 | 18.58 | 18.48 | 233,700 |
08 abr 2024 | 18.83 | 18.95 | 18.35 | 18.38 | 18.28 | 169,000 |
05 abr 2024 | 18.36 | 18.70 | 18.36 | 18.61 | 18.51 | 191,700 |
04 abr 2024 | 18.73 | 19.00 | 18.39 | 18.50 | 18.40 | 271,900 |
03 abr 2024 | 18.58 | 18.75 | 17.78 | 18.38 | 18.28 | 565,000 |
02 abr 2024 | 18.26 | 18.68 | 17.93 | 18.65 | 18.55 | 595,000 |
01 abr 2024 | 18.90 | 18.92 | 18.37 | 18.56 | 18.46 | 248,000 |
28 mar 2024 | 18.34 | 19.02 | 18.34 | 18.75 | 18.65 | 557,100 |
27 mar 2024 | 18.11 | 18.75 | 18.03 | 18.41 | 18.31 | 572,200 |
26 mar 2024 | 17.77 | 18.13 | 17.69 | 17.78 | 17.69 | 351,400 |
25 mar 2024 | 17.56 | 18.01 | 17.55 | 17.55 | 17.46 | 391,600 |
22 mar 2024 | 17.88 | 18.07 | 17.36 | 17.45 | 17.36 | 280,300 |
21 mar 2024 | 18.04 | 18.09 | 17.71 | 17.91 | 17.82 | 362,000 |
20 mar 2024 | 17.94 | 18.22 | 17.71 | 18.03 | 17.93 | 498,200 |
19 mar 2024 | 17.70 | 18.07 | 17.25 | 17.54 | 17.45 | 348,200 |
18 mar 2024 | 17.85 | 17.94 | 17.51 | 17.75 | 17.66 | 436,500 |
15 mar 2024 | 17.40 | 18.15 | 17.38 | 17.88 | 17.79 | 1,735,500 |
14 mar 2024 | 17.95 | 18.09 | 17.37 | 17.54 | 17.45 | 351,800 |
13 mar 2024 | 17.96 | 18.50 | 17.91 | 18.11 | 18.01 | 495,000 |
12 mar 2024 | 18.15 | 18.42 | 17.80 | 18.03 | 17.93 | 557,700 |
11 mar 2024 | 17.83 | 18.55 | 17.69 | 18.17 | 18.07 | 423,500 |
08 mar 2024 | 18.52 | 18.90 | 17.99 | 18.00 | 17.90 | 378,900 |
07 mar 2024 | 18.31 | 18.69 | 18.01 | 18.18 | 18.08 | 346,300 |
07 mar 2024 | 0.1 Dividendo | |||||
06 mar 2024 | 18.35 | 18.57 | 17.87 | 18.04 | 17.84 | 392,700 |
05 mar 2024 | 17.71 | 18.37 | 17.71 | 17.98 | 17.79 | 429,500 |
04 mar 2024 | 17.55 | 18.36 | 17.36 | 17.94 | 17.75 | 530,800 |
01 mar 2024 | 17.31 | 17.87 | 17.11 | 17.60 | 17.41 | 534,400 |
29 feb 2024 | 16.96 | 17.48 | 16.77 | 17.37 | 17.18 | 613,300 |
28 feb 2024 | 16.87 | 16.94 | 16.27 | 16.59 | 16.41 | 416,400 |
27 feb 2024 | 16.34 | 17.59 | 16.25 | 16.98 | 16.80 | 1,389,500 |
26 feb 2024 | 16.25 | 16.55 | 15.83 | 16.30 | 16.12 | 622,100 |
23 feb 2024 | 16.50 | 16.92 | 15.89 | 16.32 | 16.14 | 1,081,300 |
22 feb 2024 | 12.02 | 16.95 | 12.02 | 16.78 | 16.60 | 1,938,500 |
21 feb 2024 | 11.99 | 12.12 | 11.67 | 11.76 | 11.63 | 409,200 |
20 feb 2024 | 12.28 | 12.58 | 11.99 | 12.07 | 11.94 | 477,300 |
16 feb 2024 | 12.56 | 12.77 | 12.36 | 12.60 | 12.46 | 286,000 |
15 feb 2024 | 12.32 | 12.79 | 12.32 | 12.73 | 12.59 | 430,700 |
14 feb 2024 | 12.11 | 12.24 | 11.86 | 12.13 | 12.00 | 288,600 |
13 feb 2024 | 12.13 | 12.34 | 11.76 | 11.91 | 11.78 | 563,500 |
12 feb 2024 | 12.09 | 12.90 | 12.09 | 12.78 | 12.64 | 421,600 |
09 feb 2024 | 11.77 | 12.14 | 11.56 | 12.07 | 11.94 | 316,700 |
08 feb 2024 | 11.35 | 11.84 | 11.22 | 11.77 | 11.64 | 381,500 |
07 feb 2024 | 11.37 | 11.44 | 11.05 | 11.35 | 11.23 | 462,900 |
06 feb 2024 | 11.28 | 11.65 | 11.28 | 11.38 | 11.26 | 439,000 |
05 feb 2024 | 11.21 | 11.39 | 10.78 | 11.30 | 11.18 | 640,400 |
02 feb 2024 | 11.50 | 11.73 | 11.03 | 11.51 | 11.39 | 628,500 |
01 feb 2024 | 12.07 | 12.27 | 11.64 | 11.73 | 11.60 | 469,200 |
31 ene 2024 | 12.36 | 12.61 | 11.97 | 12.03 | 11.90 | 450,300 |
30 ene 2024 | 12.89 | 13.00 | 12.54 | 12.58 | 12.44 | 301,800 |
29 ene 2024 | 13.02 | 13.04 | 12.66 | 13.03 | 12.89 | 378,200 |
26 ene 2024 | 13.11 | 13.31 | 12.86 | 13.02 | 12.88 | 319,600 |
25 ene 2024 | 14.32 | 14.62 | 12.92 | 13.13 | 12.99 | 568,500 |
24 ene 2024 | 14.15 | 14.27 | 13.83 | 14.00 | 13.85 | 323,900 |
23 ene 2024 | 13.91 | 14.23 | 13.87 | 13.99 | 13.84 | 433,400 |
22 ene 2024 | 12.50 | 13.50 | 12.50 | 13.48 | 13.33 | 476,300 |
19 ene 2024 | 12.83 | 12.85 | 12.03 | 12.48 | 12.35 | 469,000 |
18 ene 2024 | 13.01 | 13.04 | 12.41 | 12.68 | 12.54 | 434,700 |
17 ene 2024 | 12.75 | 13.17 | 12.70 | 12.89 | 12.75 | 427,400 |
16 ene 2024 | 12.97 | 13.08 | 12.82 | 13.01 | 12.87 | 478,900 |
12 ene 2024 | 13.50 | 13.69 | 12.93 | 13.09 | 12.95 | 355,900 |
11 ene 2024 | 13.40 | 13.53 | 13.11 | 13.23 | 13.09 | 368,700 |
10 ene 2024 | 13.28 | 13.61 | 13.21 | 13.54 | 13.39 | 568,700 |
09 ene 2024 | 14.70 | 14.70 | 13.03 | 13.33 | 13.19 | 940,500 |
08 ene 2024 | 14.84 | 15.66 | 14.79 | 14.97 | 14.81 | 640,300 |
05 ene 2024 | 14.44 | 15.43 | 14.28 | 14.93 | 14.77 | 718,800 |
*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. |