Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | 18.49 | 18.46 | 17.96 | 17.97 | 17.97 | 26,984 |
14 may 2024 | 18.65 | 18.78 | 18.50 | 18.50 | 18.50 | 23,700 |
13 may 2024 | 18.68 | 18.80 | 18.64 | 18.64 | 18.64 | 16,000 |
10 may 2024 | 18.70 | 18.77 | 18.50 | 18.77 | 18.77 | 18,500 |
09 may 2024 | 18.65 | 18.72 | 18.49 | 18.64 | 18.64 | 20,000 |
08 may 2024 | 18.59 | 18.68 | 18.46 | 18.49 | 18.49 | 24,400 |
07 may 2024 | 18.46 | 18.75 | 18.40 | 18.69 | 18.69 | 17,900 |
06 may 2024 | 18.75 | 18.77 | 18.46 | 18.46 | 18.46 | 28,600 |
03 may 2024 | 18.43 | 18.80 | 18.37 | 18.70 | 18.70 | 24,200 |
02 may 2024 | 18.22 | 18.46 | 18.11 | 18.42 | 18.42 | 32,100 |
01 may 2024 | 18.27 | 18.27 | 18.00 | 18.18 | 18.18 | 36,100 |
30 abr 2024 | 18.03 | 18.17 | 18.01 | 18.13 | 18.13 | 14,300 |
29 abr 2024 | 17.87 | 18.10 | 17.65 | 18.05 | 18.05 | 21,100 |
26 abr 2024 | 17.60 | 17.84 | 17.60 | 17.79 | 17.79 | 18,000 |
25 abr 2024 | 17.83 | 17.86 | 17.61 | 17.70 | 17.70 | 24,300 |
24 abr 2024 | 17.88 | 17.88 | 17.72 | 17.85 | 17.85 | 26,100 |
23 abr 2024 | 17.68 | 17.83 | 17.53 | 17.77 | 17.77 | 20,900 |
22 abr 2024 | 17.38 | 17.61 | 17.38 | 17.61 | 17.61 | 31,600 |
19 abr 2024 | 17.59 | 17.59 | 17.37 | 17.56 | 17.56 | 27,000 |
18 abr 2024 | 17.39 | 17.59 | 17.32 | 17.51 | 17.51 | 15,900 |
17 abr 2024 | 17.40 | 17.42 | 17.11 | 17.36 | 17.36 | 22,100 |
16 abr 2024 | 17.06 | 17.57 | 17.06 | 17.29 | 17.29 | 19,200 |
15 abr 2024 | 17.64 | 17.64 | 17.18 | 17.20 | 17.20 | 39,000 |
12 abr 2024 | 17.32 | 17.57 | 17.16 | 17.55 | 17.55 | 22,800 |
11 abr 2024 | 17.18 | 17.35 | 17.10 | 17.30 | 17.30 | 13,100 |
10 abr 2024 | 17.00 | 17.18 | 17.00 | 17.18 | 17.18 | 23,600 |
09 abr 2024 | 17.11 | 17.25 | 16.99 | 17.13 | 17.13 | 42,400 |
08 abr 2024 | 17.09 | 17.31 | 17.06 | 17.08 | 17.08 | 44,400 |
05 abr 2024 | 17.26 | 17.51 | 17.02 | 17.09 | 17.09 | 39,100 |
04 abr 2024 | 17.63 | 17.73 | 17.40 | 17.41 | 17.41 | 16,300 |
03 abr 2024 | 17.70 | 17.88 | 17.55 | 17.62 | 17.62 | 24,700 |
02 abr 2024 | 17.00 | 17.72 | 17.00 | 17.66 | 17.66 | 58,300 |
01 abr 2024 | 17.22 | 17.63 | 17.06 | 17.08 | 17.08 | 57,600 |
28 mar 2024 | 17.84 | 17.84 | 17.12 | 17.19 | 17.19 | 137,000 |
27 mar 2024 | 17.86 | 18.12 | 17.75 | 17.76 | 17.76 | 47,900 |
26 mar 2024 | 18.01 | 18.14 | 17.76 | 17.86 | 17.86 | 58,900 |
25 mar 2024 | 18.10 | 18.37 | 17.92 | 17.98 | 17.98 | 42,500 |
22 mar 2024 | 18.50 | 18.50 | 18.08 | 18.08 | 18.08 | 31,100 |
21 mar 2024 | 18.60 | 18.63 | 18.41 | 18.48 | 18.48 | 20,500 |
20 mar 2024 | 18.69 | 18.71 | 18.49 | 18.57 | 18.57 | 26,600 |
19 mar 2024 | 18.69 | 18.78 | 18.51 | 18.61 | 18.61 | 13,400 |
18 mar 2024 | 18.53 | 18.74 | 18.33 | 18.60 | 18.60 | 48,700 |
15 mar 2024 | 18.58 | 18.66 | 18.47 | 18.53 | 18.53 | 15,300 |
14 mar 2024 | 18.48 | 18.56 | 18.41 | 18.47 | 18.47 | 11,200 |
13 mar 2024 | 18.52 | 18.59 | 18.40 | 18.50 | 18.50 | 30,700 |
12 mar 2024 | 18.43 | 18.50 | 18.21 | 18.26 | 18.26 | 33,100 |
11 mar 2024 | 18.54 | 18.55 | 18.40 | 18.52 | 18.52 | 25,300 |
08 mar 2024 | 18.61 | 18.72 | 18.44 | 18.55 | 18.55 | 22,300 |
07 mar 2024 | 18.66 | 18.66 | 18.40 | 18.58 | 18.58 | 21,800 |
06 mar 2024 | 18.36 | 18.67 | 18.30 | 18.36 | 18.36 | 46,300 |
05 mar 2024 | 18.24 | 18.54 | 18.24 | 18.43 | 18.43 | 32,400 |
04 mar 2024 | 18.80 | 18.95 | 18.14 | 18.24 | 18.24 | 82,400 |
01 mar 2024 | 18.88 | 19.10 | 18.81 | 18.95 | 18.95 | 41,600 |
29 feb 2024 | 18.61 | 19.01 | 18.61 | 18.78 | 18.78 | 14,500 |
28 feb 2024 | 18.74 | 18.84 | 18.52 | 18.61 | 18.61 | 55,000 |
27 feb 2024 | 18.63 | 18.83 | 18.58 | 18.58 | 18.58 | 23,800 |
26 feb 2024 | 18.77 | 19.05 | 18.68 | 18.80 | 18.80 | 40,600 |
23 feb 2024 | 18.60 | 18.84 | 18.48 | 18.71 | 18.71 | 60,200 |
22 feb 2024 | 18.22 | 18.40 | 18.01 | 18.40 | 18.40 | 27,400 |
21 feb 2024 | 17.96 | 18.45 | 17.96 | 18.26 | 18.26 | 30,900 |
20 feb 2024 | 18.19 | 18.19 | 17.91 | 18.10 | 18.10 | 39,000 |
16 feb 2024 | 18.25 | 18.43 | 18.07 | 18.08 | 18.08 | 22,800 |
15 feb 2024 | 18.05 | 18.31 | 18.02 | 18.13 | 18.13 | 46,000 |
14 feb 2024 | 18.34 | 18.49 | 18.05 | 18.05 | 18.05 | 35,200 |
13 feb 2024 | 18.26 | 18.28 | 18.02 | 18.09 | 18.09 | 18,300 |
12 feb 2024 | 18.55 | 18.71 | 18.18 | 18.26 | 18.26 | 34,000 |
09 feb 2024 | 18.68 | 18.68 | 18.35 | 18.41 | 18.41 | 25,600 |
08 feb 2024 | 19.00 | 19.08 | 18.41 | 18.50 | 18.50 | 37,300 |
07 feb 2024 | 18.80 | 19.14 | 18.63 | 18.93 | 18.93 | 36,200 |
06 feb 2024 | 18.49 | 18.90 | 18.31 | 18.80 | 18.80 | 39,800 |
05 feb 2024 | 18.42 | 18.45 | 18.27 | 18.44 | 18.44 | 29,500 |
02 feb 2024 | 18.34 | 18.41 | 18.22 | 18.27 | 18.27 | 17,900 |
01 feb 2024 | 17.94 | 18.24 | 17.89 | 18.21 | 18.21 | 24,000 |
31 ene 2024 | 17.55 | 18.11 | 17.36 | 17.94 | 17.94 | 61,700 |
30 ene 2024 | 18.06 | 18.09 | 17.36 | 17.55 | 17.55 | 62,300 |
29 ene 2024 | 18.27 | 18.40 | 17.90 | 17.95 | 17.95 | 60,200 |
26 ene 2024 | 18.80 | 18.87 | 18.30 | 18.50 | 18.50 | 60,000 |
25 ene 2024 | 18.91 | 19.06 | 18.75 | 18.80 | 18.80 | 40,100 |
24 ene 2024 | 19.08 | 19.08 | 18.80 | 18.95 | 18.95 | 80,400 |
23 ene 2024 | 18.70 | 19.24 | 18.57 | 18.87 | 18.87 | 66,900 |
22 ene 2024 | 18.75 | 18.83 | 18.55 | 18.72 | 18.72 | 81,400 |
19 ene 2024 | 18.51 | 18.69 | 18.42 | 18.52 | 18.52 | 118,500 |
18 ene 2024 | 18.18 | 18.35 | 18.14 | 18.35 | 18.35 | 54,700 |
17 ene 2024 | 17.67 | 18.24 | 17.67 | 18.07 | 18.07 | 56,200 |
16 ene 2024 | 17.72 | 17.88 | 17.72 | 17.77 | 17.77 | 44,200 |
12 ene 2024 | 17.85 | 17.99 | 17.75 | 17.87 | 17.87 | 17,100 |
11 ene 2024 | 17.53 | 17.83 | 17.53 | 17.78 | 17.78 | 14,400 |
10 ene 2024 | 17.83 | 17.95 | 17.52 | 17.63 | 17.63 | 26,300 |
09 ene 2024 | 17.82 | 17.93 | 17.51 | 17.69 | 17.69 | 27,000 |
08 ene 2024 | 17.87 | 17.99 | 17.72 | 17.89 | 17.89 | 41,000 |
05 ene 2024 | 17.42 | 17.90 | 17.41 | 17.70 | 17.70 | 54,000 |
04 ene 2024 | 17.07 | 17.38 | 17.07 | 17.38 | 17.38 | 33,100 |
03 ene 2024 | 17.70 | 17.70 | 16.92 | 17.06 | 17.06 | 75,300 |
02 ene 2024 | 18.27 | 18.30 | 17.73 | 17.75 | 17.75 | 48,100 |
29 dic 2023 | 18.18 | 18.61 | 18.18 | 18.43 | 18.43 | 46,500 |
28 dic 2023 | 17.97 | 18.19 | 17.64 | 18.13 | 18.13 | 41,200 |
28 dic 2023 | 0.38 Dividendo | |||||
27 dic 2023 | 17.98 | 18.45 | 17.80 | 18.35 | 17.97 | 49,900 |
26 dic 2023 | 17.75 | 17.94 | 17.65 | 17.88 | 17.51 | 25,100 |
22 dic 2023 | 17.82 | 17.87 | 17.62 | 17.66 | 17.29 | 34,100 |
*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. |