Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
03 may 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 300 |
03 may 2024 | 0.05 Dividendo | |||||
02 may 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.45 | - |
01 may 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.45 | 100 |
30 abr 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.50 | 100 |
29 abr 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.49 | - |
26 abr 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.49 | 400 |
25 abr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.70 | 800 |
24 abr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.95 | - |
23 abr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.95 | - |
22 abr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.95 | 100 |
19 abr 2024 | 17.75 | 18.00 | 17.75 | 18.00 | 17.95 | 4,000 |
18 abr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.95 | - |
17 abr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.95 | - |
16 abr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.95 | - |
15 abr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.95 | - |
12 abr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.95 | - |
11 abr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.95 | - |
10 abr 2024 | 17.66 | 18.00 | 17.63 | 18.00 | 17.95 | 1,600 |
09 abr 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.10 | - |
08 abr 2024 | 18.00 | 18.25 | 17.61 | 18.15 | 18.10 | 10,100 |
05 abr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.20 | - |
04 abr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.20 | - |
03 abr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.20 | - |
02 abr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.20 | - |
01 abr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.20 | - |
28 mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.20 | - |
27 mar 2024 | 17.75 | 18.25 | 17.65 | 18.25 | 18.20 | 10,400 |
26 mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.20 | - |
25 mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.20 | - |
22 mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.20 | - |
21 mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.20 | - |
20 mar 2024 | 17.78 | 18.25 | 17.76 | 18.25 | 18.20 | 5,800 |
19 mar 2024 | 17.65 | 18.25 | 17.65 | 17.71 | 17.66 | 15,600 |
18 mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.20 | - |
15 mar 2024 | 17.90 | 18.25 | 17.90 | 18.25 | 18.20 | 15,500 |
14 mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.40 | - |
13 mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.40 | - |
12 mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.40 | - |
11 mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.40 | - |
08 mar 2024 | 17.90 | 18.45 | 17.90 | 18.45 | 18.40 | 600 |
07 mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.85 | - |
06 mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.85 | - |
05 mar 2024 | 17.82 | 17.90 | 17.82 | 17.90 | 17.85 | 7,600 |
04 mar 2024 | 17.82 | 17.90 | 17.81 | 17.90 | 17.85 | 2,600 |
01 mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.95 | - |
29 feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.95 | - |
28 feb 2024 | 18.00 | 18.00 | 17.65 | 18.00 | 17.95 | 5,700 |
27 feb 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.40 | - |
26 feb 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.40 | - |
23 feb 2024 | 18.02 | 18.45 | 18.02 | 18.45 | 18.40 | 1,200 |
22 feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.45 | - |
21 feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.45 | - |
20 feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.45 | - |
16 feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.45 | - |
15 feb 2024 | 18.24 | 18.50 | 18.24 | 18.50 | 18.45 | 800 |
14 feb 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.19 | - |
13 feb 2024 | 18.50 | 18.50 | 18.00 | 18.24 | 18.19 | 6,200 |
12 feb 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.50 | - |
09 feb 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.50 | - |
08 feb 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.50 | - |
07 feb 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.50 | - |
06 feb 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.50 | - |
05 feb 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.50 | - |
02 feb 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.50 | - |
02 feb 2024 | 0.08 Dividendo | |||||
01 feb 2024 | 18.50 | 18.55 | 18.50 | 18.55 | 18.42 | 300 |
31 ene 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.47 | 700 |
30 ene 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.47 | - |
29 ene 2024 | 18.51 | 18.60 | 18.50 | 18.60 | 18.47 | 4,000 |
26 ene 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.52 | - |
25 ene 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.52 | - |
24 ene 2024 | 18.55 | 18.65 | 18.55 | 18.65 | 18.52 | 39,100 |
23 ene 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | - |
22 ene 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | - |
19 ene 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | - |
18 ene 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | - |
17 ene 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | - |
16 ene 2024 | 18.30 | 18.50 | 18.30 | 18.50 | 18.37 | 2,400 |
12 ene 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | - |
11 ene 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | - |
10 ene 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | - |
09 ene 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | - |
08 ene 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | - |
05 ene 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | - |
04 ene 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | - |
03 ene 2024 | 18.43 | 18.50 | 18.43 | 18.50 | 18.37 | 2,400 |
02 ene 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | - |
29 dic 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | 100 |
28 dic 2023 | 18.35 | 18.40 | 18.35 | 18.40 | 18.27 | 4,100 |
27 dic 2023 | 18.25 | 18.27 | 18.25 | 18.27 | 18.14 | 4,000 |
26 dic 2023 | 18.15 | 18.15 | 18.15 | 18.15 | 18.02 | - |
22 dic 2023 | 18.15 | 18.15 | 18.15 | 18.15 | 18.02 | 1,000 |
21 dic 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.12 | - |
20 dic 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.12 | 1,000 |
19 dic 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.87 | - |
18 dic 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.87 | - |
15 dic 2023 | 18.00 | 18.25 | 18.00 | 18.00 | 17.87 | 3,600 |
14 dic 2023 | 17.50 | 18.00 | 17.50 | 18.00 | 17.87 | 500 |
*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. |