Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 17.93 | 17.99 | 17.81 | 17.89 | 17.89 | 7,363 |
07 may 2024 | 17.78 | 17.85 | 17.65 | 17.66 | 17.66 | 42,500 |
06 may 2024 | 17.74 | 17.81 | 17.67 | 17.67 | 17.67 | 19,500 |
03 may 2024 | 17.96 | 18.04 | 17.83 | 17.84 | 17.84 | 16,200 |
02 may 2024 | 17.39 | 17.61 | 17.34 | 17.61 | 17.61 | 13,300 |
01 may 2024 | 17.65 | 17.75 | 17.55 | 17.65 | 17.65 | 8,200 |
30 abr 2024 | 17.66 | 17.70 | 17.62 | 17.63 | 17.63 | 17,100 |
29 abr 2024 | 17.64 | 17.70 | 17.56 | 17.65 | 17.65 | 33,500 |
26 abr 2024 | 17.51 | 17.57 | 17.41 | 17.51 | 17.51 | 20,800 |
25 abr 2024 | 17.26 | 17.47 | 17.26 | 17.46 | 17.46 | 40,200 |
24 abr 2024 | 17.18 | 17.23 | 17.13 | 17.18 | 17.18 | 15,900 |
23 abr 2024 | 17.20 | 17.39 | 17.19 | 17.26 | 17.26 | 32,900 |
22 abr 2024 | 17.12 | 17.23 | 17.12 | 17.19 | 17.19 | 30,100 |
19 abr 2024 | 16.81 | 16.95 | 16.75 | 16.81 | 16.81 | 22,400 |
18 abr 2024 | 16.67 | 16.72 | 16.52 | 16.63 | 16.63 | 27,600 |
17 abr 2024 | 17.03 | 17.05 | 16.85 | 16.91 | 16.91 | 40,100 |
16 abr 2024 | 16.96 | 17.02 | 16.90 | 16.95 | 16.95 | 42,700 |
15 abr 2024 | 17.41 | 17.47 | 17.32 | 17.40 | 17.40 | 68,000 |
12 abr 2024 | 17.63 | 17.63 | 17.42 | 17.42 | 17.42 | 19,100 |
11 abr 2024 | 17.91 | 17.99 | 17.80 | 17.96 | 17.96 | 22,500 |
10 abr 2024 | 17.97 | 18.15 | 17.92 | 17.98 | 17.98 | 15,500 |
09 abr 2024 | 18.24 | 18.27 | 18.18 | 18.19 | 18.19 | 21,600 |
08 abr 2024 | 18.25 | 18.27 | 18.11 | 18.19 | 18.19 | 32,900 |
05 abr 2024 | 18.04 | 18.09 | 17.97 | 18.04 | 18.04 | 21,300 |
04 abr 2024 | 18.17 | 18.33 | 18.06 | 18.14 | 18.14 | 39,400 |
03 abr 2024 | 18.01 | 18.17 | 17.93 | 18.17 | 18.17 | 20,900 |
02 abr 2024 | 17.90 | 18.15 | 17.90 | 18.14 | 18.14 | 17,100 |
01 abr 2024 | 18.11 | 18.28 | 17.65 | 18.08 | 18.08 | 14,800 |
28 mar 2024 | 18.85 | 18.85 | 18.28 | 18.32 | 18.32 | 24,000 |
27 mar 2024 | 18.18 | 18.48 | 18.18 | 18.40 | 18.40 | 8,100 |
26 mar 2024 | 18.28 | 18.33 | 18.22 | 18.33 | 18.33 | 32,700 |
25 mar 2024 | 18.63 | 18.63 | 18.50 | 18.52 | 18.52 | 17,900 |
22 mar 2024 | 18.75 | 18.85 | 18.73 | 18.83 | 18.83 | 10,500 |
21 mar 2024 | 18.80 | 18.82 | 18.69 | 18.76 | 18.76 | 5,900 |
20 mar 2024 | 18.80 | 19.10 | 18.76 | 19.10 | 19.10 | 56,300 |
19 mar 2024 | 18.68 | 18.75 | 18.63 | 18.75 | 18.75 | 14,100 |
18 mar 2024 | 18.70 | 18.70 | 18.51 | 18.65 | 18.65 | 46,200 |
15 mar 2024 | 18.67 | 18.80 | 18.63 | 18.76 | 18.76 | 17,500 |
14 mar 2024 | 19.13 | 19.13 | 18.86 | 19.00 | 19.00 | 11,400 |
13 mar 2024 | 18.99 | 19.19 | 18.96 | 19.16 | 19.16 | 15,600 |
12 mar 2024 | 18.82 | 18.82 | 18.69 | 18.74 | 18.74 | 42,800 |
11 mar 2024 | 19.30 | 19.30 | 18.99 | 19.09 | 19.09 | 10,400 |
08 mar 2024 | 19.64 | 19.69 | 19.39 | 19.42 | 19.42 | 28,500 |
07 mar 2024 | 19.43 | 19.58 | 19.41 | 19.48 | 19.48 | 21,800 |
06 mar 2024 | 19.47 | 19.54 | 19.42 | 19.47 | 19.47 | 10,700 |
05 mar 2024 | 19.66 | 19.71 | 19.55 | 19.59 | 19.59 | 18,500 |
04 mar 2024 | 19.56 | 19.56 | 19.45 | 19.49 | 19.49 | 22,000 |
01 mar 2024 | 19.66 | 19.80 | 19.52 | 19.70 | 19.70 | 26,900 |
29 feb 2024 | 19.34 | 19.45 | 19.26 | 19.26 | 19.26 | 23,900 |
28 feb 2024 | 19.23 | 19.42 | 19.23 | 19.29 | 19.29 | 11,700 |
27 feb 2024 | 18.94 | 19.00 | 18.86 | 18.99 | 18.99 | 31,400 |
26 feb 2024 | 18.89 | 19.06 | 18.89 | 18.98 | 18.98 | 11,600 |
23 feb 2024 | 19.03 | 19.03 | 18.82 | 19.02 | 19.02 | 52,500 |
23 feb 2024 | 0.18 Dividendo | |||||
22 feb 2024 | 19.30 | 19.58 | 19.17 | 19.26 | 19.08 | 137,500 |
21 feb 2024 | 19.17 | 19.48 | 19.17 | 19.39 | 19.21 | 143,300 |
20 feb 2024 | 19.35 | 19.35 | 19.19 | 19.32 | 19.14 | 37,100 |
16 feb 2024 | 19.15 | 19.25 | 19.13 | 19.22 | 19.04 | 14,500 |
15 feb 2024 | 19.00 | 19.17 | 19.00 | 19.12 | 18.94 | 35,300 |
14 feb 2024 | 18.52 | 18.76 | 18.52 | 18.61 | 18.44 | 43,100 |
13 feb 2024 | 18.05 | 18.10 | 17.82 | 17.91 | 17.74 | 18,200 |
12 feb 2024 | 17.96 | 18.12 | 17.96 | 18.07 | 17.90 | 17,600 |
09 feb 2024 | 18.00 | 18.10 | 17.94 | 18.05 | 17.88 | 14,600 |
08 feb 2024 | 17.89 | 17.92 | 17.78 | 17.79 | 17.62 | 37,200 |
07 feb 2024 | 18.28 | 18.32 | 18.15 | 18.16 | 17.99 | 19,400 |
06 feb 2024 | 18.22 | 18.37 | 18.21 | 18.34 | 18.17 | 19,000 |
05 feb 2024 | 18.17 | 18.19 | 18.04 | 18.10 | 17.93 | 18,600 |
02 feb 2024 | 17.99 | 18.03 | 17.91 | 18.00 | 17.83 | 14,600 |
01 feb 2024 | 17.86 | 18.04 | 17.86 | 18.02 | 17.85 | 58,900 |
31 ene 2024 | 18.23 | 18.23 | 17.99 | 18.04 | 17.87 | 11,500 |
30 ene 2024 | 18.08 | 18.13 | 18.03 | 18.11 | 17.94 | 29,000 |
29 ene 2024 | 18.00 | 18.22 | 18.00 | 18.22 | 18.05 | 17,600 |
26 ene 2024 | 17.95 | 17.97 | 17.83 | 17.92 | 17.75 | 15,400 |
25 ene 2024 | 17.76 | 17.86 | 17.71 | 17.84 | 17.67 | 32,900 |
24 ene 2024 | 18.60 | 18.70 | 18.54 | 18.54 | 18.37 | 49,600 |
23 ene 2024 | 18.29 | 18.39 | 18.29 | 18.39 | 18.22 | 20,300 |
22 ene 2024 | 18.30 | 18.46 | 18.23 | 18.33 | 18.16 | 41,300 |
19 ene 2024 | 18.70 | 18.79 | 18.51 | 18.64 | 18.47 | 32,200 |
18 ene 2024 | 18.10 | 18.10 | 17.87 | 17.96 | 17.79 | 172,200 |
17 ene 2024 | 17.29 | 17.46 | 17.26 | 17.41 | 17.25 | 22,800 |
16 ene 2024 | 17.49 | 17.63 | 17.42 | 17.47 | 17.31 | 18,300 |
12 ene 2024 | 17.93 | 18.01 | 17.88 | 17.88 | 17.71 | 10,400 |
11 ene 2024 | 17.70 | 17.77 | 17.53 | 17.69 | 17.52 | 20,500 |
10 ene 2024 | 18.09 | 18.13 | 18.00 | 18.02 | 17.85 | 8,900 |
09 ene 2024 | 18.13 | 18.26 | 18.13 | 18.17 | 18.00 | 10,700 |
08 ene 2024 | 18.15 | 18.18 | 18.09 | 18.13 | 17.96 | 23,900 |
05 ene 2024 | 18.29 | 18.45 | 18.26 | 18.31 | 18.14 | 10,600 |
04 ene 2024 | 18.14 | 18.30 | 18.14 | 18.28 | 18.11 | 19,300 |
03 ene 2024 | 17.95 | 17.98 | 17.86 | 17.93 | 17.76 | 6,600 |
02 ene 2024 | 17.67 | 17.76 | 17.64 | 17.69 | 17.52 | 21,400 |
29 dic 2023 | 17.84 | 17.97 | 17.84 | 17.87 | 17.70 | 19,100 |
28 dic 2023 | 17.76 | 17.90 | 17.61 | 17.69 | 17.52 | 26,500 |
27 dic 2023 | 17.70 | 17.79 | 17.69 | 17.75 | 17.58 | 32,800 |
26 dic 2023 | 17.02 | 17.55 | 17.02 | 17.27 | 17.11 | 21,600 |
22 dic 2023 | 17.25 | 17.29 | 17.18 | 17.21 | 17.05 | 13,100 |
21 dic 2023 | 17.18 | 17.24 | 17.02 | 17.18 | 17.02 | 18,200 |
20 dic 2023 | 17.23 | 17.23 | 17.04 | 17.05 | 16.89 | 26,000 |
19 dic 2023 | 17.78 | 17.99 | 17.78 | 17.94 | 17.77 | 19,900 |
18 dic 2023 | 17.73 | 17.73 | 17.64 | 17.64 | 17.48 | 11,700 |
15 dic 2023 | 17.45 | 17.46 | 17.31 | 17.41 | 17.25 | 39,200 |
*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. |