Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 17.95 | 17.95 | 17.90 | 17.91 | 17.91 | 56,600 |
09 may 2024 | 17.94 | 17.98 | 17.92 | 17.95 | 17.95 | 80,400 |
08 may 2024 | 17.93 | 17.95 | 17.90 | 17.95 | 17.95 | 118,700 |
07 may 2024 | 17.91 | 17.93 | 17.88 | 17.93 | 17.93 | 121,800 |
06 may 2024 | 17.80 | 17.85 | 17.79 | 17.83 | 17.83 | 171,200 |
03 may 2024 | 17.82 | 17.82 | 17.76 | 17.79 | 17.79 | 107,300 |
02 may 2024 | 17.74 | 17.74 | 17.68 | 17.72 | 17.72 | 85,900 |
01 may 2024 | 17.63 | 17.71 | 17.63 | 17.66 | 17.66 | 186,600 |
01 may 2024 | 0.051 Dividendo | |||||
30 abr 2024 | 17.63 | 17.70 | 17.63 | 17.67 | 17.62 | 118,000 |
29 abr 2024 | 17.72 | 17.72 | 17.68 | 17.70 | 17.65 | 124,700 |
26 abr 2024 | 17.68 | 17.70 | 17.66 | 17.67 | 17.62 | 66,500 |
25 abr 2024 | 17.63 | 17.65 | 17.62 | 17.64 | 17.59 | 84,900 |
24 abr 2024 | 17.74 | 17.75 | 17.68 | 17.72 | 17.67 | 84,200 |
23 abr 2024 | 17.74 | 17.79 | 17.72 | 17.74 | 17.69 | 173,700 |
22 abr 2024 | 17.74 | 17.77 | 17.72 | 17.74 | 17.69 | 1,356,100 |
19 abr 2024 | 17.74 | 17.74 | 17.71 | 17.73 | 17.68 | 110,100 |
18 abr 2024 | 17.73 | 17.73 | 17.65 | 17.68 | 17.63 | 74,300 |
17 abr 2024 | 17.65 | 17.72 | 17.61 | 17.71 | 17.66 | 75,000 |
16 abr 2024 | 17.70 | 17.70 | 17.63 | 17.65 | 17.60 | 101,100 |
15 abr 2024 | 17.73 | 17.73 | 17.64 | 17.72 | 17.67 | 54,500 |
12 abr 2024 | 17.70 | 17.76 | 17.69 | 17.70 | 17.65 | 420,100 |
11 abr 2024 | 17.62 | 17.64 | 17.57 | 17.62 | 17.57 | 157,200 |
10 abr 2024 | 17.63 | 17.64 | 17.54 | 17.57 | 17.52 | 121,000 |
09 abr 2024 | 17.79 | 17.79 | 17.75 | 17.76 | 17.71 | 469,100 |
08 abr 2024 | 17.72 | 17.74 | 17.66 | 17.72 | 17.67 | 257,100 |
05 abr 2024 | 17.71 | 17.77 | 17.65 | 17.66 | 17.61 | 253,300 |
04 abr 2024 | 17.76 | 17.79 | 17.72 | 17.79 | 17.74 | 195,300 |
03 abr 2024 | 17.72 | 17.76 | 17.67 | 17.74 | 17.69 | 167,500 |
02 abr 2024 | 17.82 | 17.83 | 17.76 | 17.78 | 17.73 | 287,000 |
01 abr 2024 | 17.91 | 17.91 | 17.84 | 17.87 | 17.82 | 140,600 |
01 abr 2024 | 0.056 Dividendo | |||||
28 mar 2024 | 18.01 | 18.03 | 18.00 | 18.01 | 17.90 | 212,700 |
27 mar 2024 | 18.03 | 18.03 | 18.00 | 18.03 | 17.92 | 98,900 |
26 mar 2024 | 18.06 | 18.07 | 18.02 | 18.03 | 17.92 | 247,300 |
25 mar 2024 | 18.09 | 18.09 | 18.03 | 18.05 | 17.94 | 78,200 |
22 mar 2024 | 18.11 | 18.12 | 18.09 | 18.10 | 17.99 | 332,200 |
21 mar 2024 | 18.10 | 18.10 | 18.03 | 18.03 | 17.92 | 217,400 |
20 mar 2024 | 18.08 | 18.09 | 18.00 | 18.06 | 17.95 | 345,500 |
19 mar 2024 | 18.10 | 18.10 | 18.06 | 18.08 | 17.97 | 62,500 |
18 mar 2024 | 18.06 | 18.07 | 18.04 | 18.06 | 17.95 | 229,900 |
15 mar 2024 | 18.01 | 18.05 | 18.01 | 18.04 | 17.93 | 83,000 |
14 mar 2024 | 18.10 | 18.10 | 18.02 | 18.02 | 17.91 | 304,200 |
13 mar 2024 | 18.12 | 18.12 | 18.07 | 18.08 | 17.97 | 115,500 |
12 mar 2024 | 18.07 | 18.08 | 18.05 | 18.08 | 17.97 | 64,400 |
11 mar 2024 | 18.11 | 18.11 | 18.07 | 18.09 | 17.98 | 91,800 |
08 mar 2024 | 18.07 | 18.10 | 18.07 | 18.09 | 17.98 | 141,300 |
07 mar 2024 | 18.09 | 18.11 | 18.05 | 18.07 | 17.96 | 152,900 |
06 mar 2024 | 18.06 | 18.11 | 18.03 | 18.04 | 17.93 | 745,500 |
05 mar 2024 | 18.11 | 18.14 | 18.06 | 18.09 | 17.98 | 133,600 |
04 mar 2024 | 18.05 | 18.06 | 18.02 | 18.04 | 17.93 | 161,000 |
01 mar 2024 | 18.10 | 18.11 | 18.02 | 18.09 | 17.98 | 196,400 |
01 mar 2024 | 0.052 Dividendo | |||||
29 feb 2024 | 18.11 | 18.14 | 18.10 | 18.12 | 17.96 | 287,900 |
28 feb 2024 | 18.06 | 18.09 | 18.03 | 18.09 | 17.93 | 94,000 |
27 feb 2024 | 18.02 | 18.04 | 18.01 | 18.02 | 17.86 | 132,800 |
26 feb 2024 | 18.04 | 18.05 | 17.98 | 18.02 | 17.86 | 162,500 |
23 feb 2024 | 17.99 | 18.03 | 17.97 | 18.03 | 17.87 | 132,300 |
22 feb 2024 | 17.93 | 17.98 | 17.91 | 17.95 | 17.79 | 77,800 |
21 feb 2024 | 17.99 | 17.99 | 17.94 | 17.96 | 17.80 | 178,500 |
20 feb 2024 | 18.02 | 18.02 | 17.95 | 17.97 | 17.81 | 55,200 |
16 feb 2024 | 17.94 | 17.97 | 17.91 | 17.94 | 17.78 | 140,800 |
15 feb 2024 | 17.94 | 17.98 | 17.91 | 17.96 | 17.80 | 171,600 |
14 feb 2024 | 17.88 | 17.93 | 17.86 | 17.91 | 17.75 | 1,834,200 |
13 feb 2024 | 17.90 | 17.90 | 17.81 | 17.83 | 17.67 | 3,043,500 |
12 feb 2024 | 18.02 | 18.02 | 17.99 | 18.02 | 17.86 | 68,000 |
09 feb 2024 | 17.95 | 17.96 | 17.91 | 17.95 | 17.79 | 164,800 |
08 feb 2024 | 17.93 | 17.93 | 17.88 | 17.92 | 17.76 | 424,800 |
07 feb 2024 | 17.95 | 17.99 | 17.90 | 17.90 | 17.74 | 99,700 |
06 feb 2024 | 17.87 | 17.95 | 17.86 | 17.93 | 17.77 | 63,500 |
05 feb 2024 | 18.00 | 18.00 | 17.82 | 17.84 | 17.68 | 236,900 |
02 feb 2024 | 18.03 | 18.03 | 17.97 | 18.00 | 17.84 | 85,900 |
01 feb 2024 | 18.16 | 18.21 | 18.12 | 18.15 | 17.99 | 105,200 |
01 feb 2024 | 0.054 Dividendo | |||||
31 ene 2024 | 18.07 | 18.13 | 18.06 | 18.10 | 17.89 | 133,400 |
30 ene 2024 | 17.99 | 18.00 | 17.92 | 17.99 | 17.78 | 115,600 |
29 ene 2024 | 17.85 | 17.97 | 17.85 | 17.96 | 17.75 | 172,800 |
26 ene 2024 | 17.89 | 17.89 | 17.80 | 17.83 | 17.62 | 288,400 |
25 ene 2024 | 17.93 | 17.96 | 17.84 | 17.85 | 17.64 | 997,900 |
24 ene 2024 | 17.95 | 17.95 | 17.84 | 17.84 | 17.63 | 67,800 |
23 ene 2024 | 17.92 | 17.93 | 17.86 | 17.93 | 17.72 | 181,800 |
22 ene 2024 | 17.97 | 17.98 | 17.90 | 17.92 | 17.71 | 214,300 |
19 ene 2024 | 17.94 | 17.97 | 17.86 | 17.86 | 17.65 | 229,100 |
18 ene 2024 | 18.09 | 18.09 | 17.95 | 17.95 | 17.74 | 566,200 |
17 ene 2024 | 18.14 | 18.14 | 18.04 | 18.05 | 17.84 | 177,000 |
16 ene 2024 | 18.12 | 18.18 | 18.08 | 18.13 | 17.92 | 263,100 |
12 ene 2024 | 18.25 | 18.25 | 18.17 | 18.19 | 17.98 | 96,500 |
11 ene 2024 | 18.14 | 18.22 | 18.14 | 18.19 | 17.98 | 212,300 |
10 ene 2024 | 18.22 | 18.22 | 18.14 | 18.14 | 17.93 | 87,300 |
09 ene 2024 | 18.21 | 18.23 | 18.19 | 18.19 | 17.98 | 545,300 |
08 ene 2024 | 18.18 | 18.23 | 18.17 | 18.21 | 18.00 | 447,100 |
05 ene 2024 | 18.16 | 18.19 | 18.13 | 18.17 | 17.96 | 177,300 |
04 ene 2024 | 18.19 | 18.19 | 18.14 | 18.18 | 17.97 | 1,717,700 |
03 ene 2024 | 18.15 | 18.23 | 18.14 | 18.23 | 18.01 | 99,700 |
02 ene 2024 | 18.16 | 18.21 | 18.16 | 18.21 | 18.00 | 522,300 |
29 dic 2023 | 18.24 | 18.27 | 18.21 | 18.25 | 18.03 | 174,300 |
28 dic 2023 | 18.25 | 18.25 | 18.19 | 18.19 | 17.98 | 189,300 |
27 dic 2023 | 18.27 | 18.30 | 18.23 | 18.27 | 18.05 | 112,400 |
27 dic 2023 | 0.052 Dividendo | |||||
26 dic 2023 | 18.24 | 18.28 | 18.21 | 18.25 | 17.98 | 189,900 |
*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. |