Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 16.75 | 16.96 | 16.53 | 16.85 | 16.85 | 16,100 |
01 may 2024 | 16.15 | 16.74 | 16.15 | 16.63 | 16.63 | 30,300 |
30 abr 2024 | 16.70 | 16.98 | 16.08 | 16.08 | 16.08 | 46,400 |
29 abr 2024 | 17.08 | 17.20 | 16.76 | 16.93 | 16.93 | 12,800 |
29 abr 2024 | 0.29 Dividendo | |||||
26 abr 2024 | 17.35 | 17.45 | 17.14 | 17.31 | 17.02 | 11,700 |
25 abr 2024 | 17.10 | 17.31 | 16.98 | 17.26 | 16.97 | 20,100 |
24 abr 2024 | 17.29 | 17.42 | 16.96 | 17.27 | 16.98 | 12,700 |
23 abr 2024 | 17.80 | 17.85 | 17.20 | 17.42 | 17.13 | 30,800 |
22 abr 2024 | 17.85 | 17.85 | 17.50 | 17.65 | 17.35 | 26,100 |
19 abr 2024 | 17.10 | 17.80 | 16.75 | 17.79 | 17.49 | 54,500 |
18 abr 2024 | 17.12 | 17.35 | 16.95 | 17.07 | 16.78 | 26,000 |
17 abr 2024 | 17.62 | 17.62 | 17.20 | 17.24 | 16.95 | 33,200 |
16 abr 2024 | 16.85 | 17.27 | 16.72 | 17.27 | 16.98 | 27,000 |
15 abr 2024 | 17.25 | 17.46 | 16.90 | 17.05 | 16.76 | 23,600 |
12 abr 2024 | 17.55 | 17.60 | 17.04 | 17.22 | 16.93 | 28,700 |
11 abr 2024 | 17.55 | 17.65 | 17.20 | 17.41 | 17.12 | 29,800 |
10 abr 2024 | 17.34 | 17.68 | 17.26 | 17.36 | 17.07 | 26,300 |
09 abr 2024 | 17.80 | 17.87 | 17.35 | 17.63 | 17.33 | 33,400 |
08 abr 2024 | 17.80 | 18.04 | 17.55 | 17.60 | 17.31 | 47,800 |
05 abr 2024 | 17.82 | 17.98 | 17.55 | 17.79 | 17.49 | 36,500 |
04 abr 2024 | 18.00 | 18.09 | 17.66 | 17.85 | 17.55 | 34,600 |
03 abr 2024 | 17.95 | 18.22 | 17.65 | 18.04 | 17.74 | 33,100 |
02 abr 2024 | 17.94 | 18.12 | 17.60 | 18.02 | 17.72 | 31,400 |
01 abr 2024 | 17.75 | 18.33 | 17.36 | 18.20 | 17.90 | 58,100 |
28 mar 2024 | 17.56 | 17.85 | 17.35 | 17.70 | 17.40 | 78,200 |
27 mar 2024 | 17.45 | 17.97 | 17.43 | 17.72 | 17.42 | 89,000 |
26 mar 2024 | 18.13 | 18.21 | 17.57 | 17.57 | 17.28 | 55,400 |
25 mar 2024 | 18.65 | 18.70 | 18.05 | 18.21 | 17.90 | 56,600 |
22 mar 2024 | 19.00 | 19.40 | 18.75 | 18.78 | 18.47 | 24,300 |
21 mar 2024 | 19.55 | 19.55 | 18.74 | 19.16 | 18.84 | 39,300 |
20 mar 2024 | 18.70 | 19.65 | 18.47 | 19.45 | 19.12 | 78,900 |
19 mar 2024 | 18.19 | 18.87 | 17.63 | 18.78 | 18.47 | 70,800 |
18 mar 2024 | 17.50 | 18.76 | 17.50 | 18.27 | 17.96 | 34,800 |
15 mar 2024 | 17.52 | 17.90 | 17.44 | 17.52 | 17.23 | 48,700 |
14 mar 2024 | 17.64 | 17.86 | 17.19 | 17.37 | 17.08 | 31,400 |
13 mar 2024 | 17.85 | 18.11 | 17.52 | 17.79 | 17.49 | 38,400 |
12 mar 2024 | 18.28 | 18.28 | 17.58 | 17.84 | 17.54 | 30,800 |
11 mar 2024 | 18.27 | 18.28 | 17.82 | 18.13 | 17.83 | 38,000 |
08 mar 2024 | 18.45 | 18.64 | 18.20 | 18.27 | 17.96 | 21,000 |
07 mar 2024 | 18.08 | 18.75 | 17.84 | 18.42 | 18.11 | 28,600 |
06 mar 2024 | 17.28 | 18.14 | 17.19 | 18.07 | 17.77 | 73,600 |
05 mar 2024 | 17.25 | 17.29 | 16.68 | 17.13 | 16.84 | 105,100 |
04 mar 2024 | 17.10 | 17.43 | 16.69 | 17.20 | 16.91 | 84,100 |
01 mar 2024 | 17.41 | 17.59 | 17.01 | 17.15 | 16.86 | 43,100 |
29 feb 2024 | 17.50 | 17.67 | 17.05 | 17.41 | 17.12 | 36,600 |
28 feb 2024 | 17.50 | 17.80 | 17.02 | 17.29 | 17.00 | 59,600 |
27 feb 2024 | 17.51 | 17.85 | 17.23 | 17.69 | 17.39 | 48,600 |
26 feb 2024 | 17.80 | 17.93 | 17.43 | 17.46 | 17.17 | 60,600 |
23 feb 2024 | 17.88 | 18.24 | 17.80 | 17.80 | 17.50 | 24,000 |
22 feb 2024 | 18.35 | 18.63 | 17.88 | 17.99 | 17.69 | 47,400 |
21 feb 2024 | 18.90 | 18.94 | 18.32 | 18.37 | 18.06 | 21,800 |
20 feb 2024 | 19.30 | 19.30 | 18.72 | 18.81 | 18.49 | 18,800 |
16 feb 2024 | 19.08 | 19.25 | 18.68 | 19.17 | 18.85 | 23,500 |
15 feb 2024 | 18.67 | 19.17 | 18.50 | 18.95 | 18.63 | 32,800 |
14 feb 2024 | 18.43 | 18.48 | 18.10 | 18.41 | 18.10 | 18,500 |
13 feb 2024 | 18.51 | 18.56 | 18.06 | 18.12 | 17.82 | 15,400 |
12 feb 2024 | 18.25 | 18.80 | 18.25 | 18.50 | 18.19 | 20,500 |
09 feb 2024 | 18.50 | 18.59 | 17.98 | 18.40 | 18.09 | 39,800 |
08 feb 2024 | 18.77 | 18.87 | 18.38 | 18.50 | 18.19 | 36,500 |
07 feb 2024 | 19.20 | 19.40 | 18.77 | 18.88 | 18.56 | 41,700 |
06 feb 2024 | 19.70 | 20.11 | 19.20 | 19.27 | 18.95 | 37,500 |
05 feb 2024 | 20.07 | 20.07 | 19.60 | 19.75 | 19.42 | 11,000 |
02 feb 2024 | 19.38 | 20.59 | 19.33 | 20.56 | 20.22 | 51,900 |
01 feb 2024 | 19.76 | 19.77 | 19.33 | 19.71 | 19.38 | 9,300 |
31 ene 2024 | 19.42 | 19.79 | 19.33 | 19.51 | 19.18 | 15,400 |
30 ene 2024 | 19.77 | 20.32 | 19.34 | 19.42 | 19.09 | 17,000 |
29 ene 2024 | 19.99 | 20.20 | 19.63 | 19.85 | 19.52 | 14,400 |
29 ene 2024 | 0.37 Dividendo | |||||
26 ene 2024 | 20.51 | 20.94 | 20.36 | 20.40 | 19.69 | 34,900 |
25 ene 2024 | 21.23 | 21.23 | 20.53 | 20.88 | 20.16 | 7,100 |
24 ene 2024 | 20.35 | 20.94 | 20.35 | 20.84 | 20.12 | 13,900 |
23 ene 2024 | 20.96 | 21.19 | 20.11 | 20.27 | 19.57 | 21,800 |
22 ene 2024 | 20.67 | 21.14 | 20.65 | 20.80 | 20.08 | 13,400 |
19 ene 2024 | 21.00 | 21.00 | 20.65 | 20.71 | 19.99 | 12,200 |
18 ene 2024 | 21.00 | 21.23 | 20.55 | 20.97 | 20.24 | 18,700 |
17 ene 2024 | 20.84 | 21.03 | 20.57 | 20.80 | 20.08 | 23,500 |
16 ene 2024 | 20.80 | 21.07 | 20.80 | 20.93 | 20.21 | 21,300 |
12 ene 2024 | 20.31 | 21.18 | 20.30 | 20.94 | 20.22 | 32,200 |
11 ene 2024 | 19.82 | 20.25 | 19.65 | 20.16 | 19.46 | 37,300 |
10 ene 2024 | 19.79 | 19.98 | 19.54 | 19.83 | 19.14 | 22,300 |
09 ene 2024 | 19.95 | 20.22 | 19.50 | 19.60 | 18.92 | 25,900 |
08 ene 2024 | 19.82 | 20.19 | 19.75 | 19.84 | 19.15 | 10,900 |
05 ene 2024 | 19.55 | 20.19 | 19.55 | 19.69 | 19.01 | 27,000 |
04 ene 2024 | 20.26 | 20.30 | 19.64 | 19.74 | 19.06 | 29,100 |
03 ene 2024 | 19.90 | 20.39 | 19.67 | 20.05 | 19.36 | 33,000 |
02 ene 2024 | 20.18 | 20.47 | 19.89 | 19.89 | 19.20 | 22,700 |
29 dic 2023 | 20.15 | 20.70 | 20.15 | 20.47 | 19.76 | 21,300 |
28 dic 2023 | 19.84 | 20.59 | 19.74 | 20.15 | 19.45 | 62,700 |
27 dic 2023 | 19.70 | 20.19 | 19.50 | 19.76 | 19.08 | 62,500 |
26 dic 2023 | 20.33 | 20.33 | 19.45 | 19.70 | 19.02 | 49,100 |
22 dic 2023 | 20.90 | 20.90 | 20.29 | 20.52 | 19.81 | 25,100 |
21 dic 2023 | 20.73 | 20.94 | 20.60 | 20.60 | 19.89 | 22,700 |
20 dic 2023 | 20.49 | 21.23 | 20.44 | 20.44 | 19.73 | 29,800 |
19 dic 2023 | 20.26 | 20.81 | 20.24 | 20.69 | 19.97 | 24,600 |
18 dic 2023 | 19.80 | 20.86 | 19.67 | 20.08 | 19.39 | 38,600 |
15 dic 2023 | 20.03 | 20.29 | 19.76 | 19.91 | 19.22 | 18,300 |
14 dic 2023 | 19.00 | 20.03 | 19.00 | 20.03 | 19.34 | 45,500 |
13 dic 2023 | 17.53 | 19.13 | 17.53 | 18.88 | 18.23 | 234,000 |
12 dic 2023 | 17.27 | 17.94 | 17.25 | 17.88 | 17.26 | 58,700 |
*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. |