Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 18.50 | 18.50 | 18.48 | 18.48 | 18.48 | 591 |
02 may 2024 | 18.77 | 18.77 | 17.57 | 17.81 | 17.81 | 13,500 |
01 may 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 100 |
30 abr 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 200 |
29 abr 2024 | 18.35 | 18.36 | 18.35 | 18.36 | 18.36 | 1,900 |
26 abr 2024 | 18.40 | 18.40 | 18.10 | 18.10 | 18.10 | 900 |
25 abr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 700 |
24 abr 2024 | 18.99 | 18.99 | 17.87 | 17.87 | 17.87 | 1,900 |
23 abr 2024 | 18.18 | 18.18 | 17.38 | 17.62 | 17.62 | 200 |
22 abr 2024 | 17.29 | 18.15 | 17.29 | 17.35 | 17.35 | 500 |
19 abr 2024 | 17.72 | 17.72 | 16.93 | 17.72 | 17.72 | 800 |
18 abr 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 400 |
17 abr 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 400 |
16 abr 2024 | 17.72 | 18.31 | 17.72 | 18.01 | 18.01 | 200 |
15 abr 2024 | 18.51 | 18.51 | 17.67 | 17.67 | 17.67 | 600 |
12 abr 2024 | 18.83 | 18.83 | 18.02 | 18.25 | 18.25 | 1,500 |
11 abr 2024 | 17.45 | 18.31 | 17.32 | 17.57 | 17.57 | 900 |
10 abr 2024 | 17.53 | 18.35 | 17.53 | 18.35 | 18.35 | 500 |
09 abr 2024 | 18.14 | 18.14 | 17.72 | 17.72 | 17.72 | 300 |
08 abr 2024 | 18.50 | 18.50 | 17.58 | 17.58 | 17.58 | 100 |
05 abr 2024 | 18.09 | 18.09 | 17.64 | 17.64 | 17.64 | 600 |
04 abr 2024 | 18.90 | 18.90 | 18.18 | 18.84 | 18.84 | 20,100 |
03 abr 2024 | 17.84 | 18.65 | 17.84 | 18.41 | 18.41 | 500 |
02 abr 2024 | 18.25 | 18.59 | 18.18 | 18.18 | 18.18 | 400 |
01 abr 2024 | 19.09 | 19.09 | 18.58 | 19.09 | 19.09 | 1,500 |
28 mar 2024 | 18.09 | 19.09 | 18.09 | 19.09 | 19.09 | 10,700 |
28 mar 2024 | 0.165 Dividendo | |||||
27 mar 2024 | 19.70 | 19.70 | 18.53 | 19.42 | 19.25 | 3,400 |
26 mar 2024 | 18.52 | 19.40 | 18.52 | 19.27 | 19.10 | 6,500 |
25 mar 2024 | 18.37 | 19.32 | 18.37 | 18.42 | 18.27 | 500 |
22 mar 2024 | 20.25 | 20.25 | 18.87 | 18.87 | 18.71 | 1,800 |
21 mar 2024 | 19.33 | 19.86 | 18.84 | 18.84 | 18.68 | 200 |
20 mar 2024 | 18.99 | 19.00 | 18.95 | 18.95 | 18.79 | 600 |
19 mar 2024 | 19.83 | 19.83 | 18.91 | 19.72 | 19.55 | 1,500 |
18 mar 2024 | 19.93 | 19.94 | 18.99 | 18.99 | 18.83 | 400 |
15 mar 2024 | 19.81 | 19.81 | 18.51 | 19.81 | 19.65 | 6,300 |
14 mar 2024 | 18.70 | 19.50 | 18.67 | 19.50 | 19.34 | 300 |
13 mar 2024 | 19.66 | 19.67 | 18.71 | 18.71 | 18.55 | 300 |
12 mar 2024 | 18.47 | 19.12 | 18.47 | 19.12 | 18.96 | 200 |
11 mar 2024 | 19.81 | 19.81 | 18.72 | 18.72 | 18.56 | 1,100 |
08 mar 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.82 | 900 |
07 mar 2024 | 19.46 | 19.80 | 19.46 | 19.75 | 19.58 | 3,800 |
06 mar 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 19.92 | 100 |
05 mar 2024 | 19.71 | 19.95 | 19.71 | 19.80 | 19.64 | 8,900 |
04 mar 2024 | 19.51 | 20.37 | 19.47 | 19.47 | 19.31 | 3,000 |
01 mar 2024 | 20.37 | 20.37 | 19.69 | 19.69 | 19.52 | 1,000 |
29 feb 2024 | 20.37 | 20.37 | 19.70 | 19.70 | 19.53 | 400 |
28 feb 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.52 | 100 |
27 feb 2024 | 19.69 | 20.38 | 19.69 | 20.38 | 20.20 | 400 |
26 feb 2024 | 20.37 | 20.37 | 19.69 | 19.69 | 19.52 | 200 |
23 feb 2024 | 20.30 | 20.37 | 19.69 | 19.69 | 19.52 | 500 |
22 feb 2024 | 20.37 | 20.37 | 19.69 | 19.69 | 19.52 | 500 |
21 feb 2024 | 18.84 | 19.69 | 18.84 | 19.46 | 19.29 | 1,600 |
20 feb 2024 | 18.75 | 20.15 | 18.75 | 19.09 | 18.93 | 100 |
16 feb 2024 | 20.83 | 20.83 | 19.45 | 19.45 | 19.28 | 2,800 |
15 feb 2024 | 20.62 | 20.89 | 19.66 | 19.66 | 19.49 | 4,200 |
14 feb 2024 | 20.25 | 20.25 | 19.67 | 19.67 | 19.50 | 1,500 |
13 feb 2024 | 19.11 | 20.50 | 19.11 | 20.49 | 20.32 | 1,400 |
12 feb 2024 | 19.61 | 20.82 | 19.61 | 20.64 | 20.46 | 3,900 |
09 feb 2024 | 20.82 | 20.82 | 19.61 | 20.70 | 20.52 | 900 |
08 feb 2024 | 21.05 | 21.05 | 20.16 | 20.18 | 20.01 | 300 |
07 feb 2024 | 19.80 | 20.89 | 19.80 | 20.89 | 20.71 | 100 |
06 feb 2024 | 21.10 | 21.14 | 20.12 | 20.12 | 19.95 | 1,200 |
05 feb 2024 | 21.13 | 21.13 | 19.94 | 21.13 | 20.95 | 300 |
02 feb 2024 | 21.15 | 21.15 | 20.19 | 20.19 | 20.02 | 1,000 |
01 feb 2024 | 19.47 | 20.92 | 19.47 | 20.37 | 20.19 | 1,500 |
31 ene 2024 | 20.05 | 20.36 | 20.05 | 20.36 | 20.19 | 500 |
30 ene 2024 | 21.36 | 21.36 | 19.88 | 19.88 | 19.72 | 3,000 |
29 ene 2024 | 21.05 | 21.06 | 19.78 | 20.51 | 20.34 | 5,400 |
26 ene 2024 | 20.68 | 20.68 | 19.68 | 19.68 | 19.52 | 800 |
25 ene 2024 | 21.40 | 21.40 | 21.21 | 21.21 | 21.03 | 700 |
24 ene 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.27 | 100 |
23 ene 2024 | 21.47 | 21.49 | 21.10 | 21.49 | 21.31 | 900 |
22 ene 2024 | 21.13 | 21.32 | 20.15 | 20.18 | 20.01 | 4,200 |
19 ene 2024 | 19.67 | 20.12 | 19.65 | 19.65 | 19.49 | 200 |
18 ene 2024 | 20.24 | 20.24 | 19.08 | 19.08 | 18.92 | 3,300 |
17 ene 2024 | 19.93 | 19.93 | 19.85 | 19.85 | 19.68 | 1,400 |
16 ene 2024 | 19.83 | 20.71 | 19.77 | 20.69 | 20.52 | 1,700 |
12 ene 2024 | 21.19 | 21.19 | 20.08 | 20.08 | 19.91 | 200 |
11 ene 2024 | 19.91 | 20.88 | 19.91 | 20.06 | 19.89 | 100 |
10 ene 2024 | 21.19 | 21.19 | 20.78 | 20.78 | 20.60 | 500 |
09 ene 2024 | 19.67 | 20.39 | 19.67 | 20.39 | 20.21 | 500 |
08 ene 2024 | 20.69 | 20.69 | 19.74 | 20.68 | 20.50 | 600 |
05 ene 2024 | 19.47 | 20.50 | 19.47 | 20.50 | 20.32 | 100 |
04 ene 2024 | 20.23 | 20.31 | 20.13 | 20.13 | 19.96 | 200 |
03 ene 2024 | 21.39 | 21.39 | 20.40 | 20.40 | 20.23 | 800 |
02 ene 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.33 | 100 |
29 dic 2023 | 21.68 | 21.68 | 21.68 | 21.68 | 21.50 | - |
28 dic 2023 | 20.30 | 21.70 | 20.30 | 21.68 | 21.50 | 1,200 |
27 dic 2023 | 21.26 | 21.30 | 20.30 | 20.54 | 20.37 | 5,300 |
26 dic 2023 | 20.10 | 20.18 | 20.10 | 20.18 | 20.01 | 2,600 |
22 dic 2023 | 20.64 | 20.64 | 19.46 | 19.46 | 19.29 | 2,200 |
21 dic 2023 | 19.32 | 19.50 | 19.31 | 19.31 | 19.14 | 800 |
20 dic 2023 | 19.59 | 19.59 | 19.32 | 19.32 | 19.16 | 300 |
19 dic 2023 | 20.11 | 20.12 | 20.11 | 20.12 | 19.95 | 1,600 |
18 dic 2023 | 19.39 | 20.12 | 19.33 | 19.33 | 19.16 | 2,800 |
15 dic 2023 | 19.45 | 20.19 | 19.45 | 19.45 | 19.28 | 1,600 |
14 dic 2023 | 20.14 | 20.14 | 19.42 | 19.42 | 19.25 | 200 |
13 dic 2023 | 20.18 | 20.18 | 20.03 | 20.03 | 19.86 | 10,500 |
12 dic 2023 | 19.60 | 20.13 | 19.40 | 19.40 | 19.24 | 4,900 |
*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. |