Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 sept 2024 | 16.69 | 17.00 | 16.53 | 16.58 | 16.58 | 1,260,732 |
17 sept 2024 | 17.00 | 17.04 | 16.47 | 16.62 | 16.62 | 1,910,600 |
16 sept 2024 | 17.17 | 17.17 | 16.96 | 16.98 | 16.98 | 759,900 |
13 sept 2024 | 17.25 | 17.30 | 16.99 | 17.08 | 17.08 | 795,300 |
12 sept 2024 | 17.20 | 17.27 | 16.94 | 17.10 | 17.10 | 875,000 |
11 sept 2024 | 16.95 | 17.26 | 16.88 | 17.10 | 17.10 | 578,600 |
10 sept 2024 | 16.93 | 17.19 | 16.81 | 17.16 | 17.16 | 1,108,300 |
09 sept 2024 | 16.78 | 16.94 | 16.62 | 16.87 | 16.87 | 696,800 |
06 sept 2024 | 16.84 | 16.93 | 16.73 | 16.87 | 16.87 | 708,000 |
05 sept 2024 | 17.02 | 17.11 | 16.77 | 16.78 | 16.78 | 702,200 |
04 sept 2024 | 16.86 | 17.18 | 16.86 | 16.92 | 16.92 | 526,500 |
03 sept 2024 | 16.48 | 16.88 | 16.33 | 16.78 | 16.78 | 1,041,100 |
03 sept 2024 | 0.21 Dividendo | |||||
30 ago 2024 | 16.83 | 16.85 | 16.51 | 16.69 | 16.48 | 726,100 |
29 ago 2024 | 16.84 | 16.85 | 16.48 | 16.74 | 16.53 | 1,223,200 |
28 ago 2024 | 16.97 | 17.05 | 16.65 | 16.83 | 16.62 | 546,700 |
27 ago 2024 | 17.13 | 17.32 | 17.03 | 17.04 | 16.83 | 616,200 |
26 ago 2024 | 16.99 | 17.26 | 16.92 | 17.15 | 16.93 | 834,400 |
23 ago 2024 | 16.63 | 16.89 | 16.55 | 16.85 | 16.64 | 1,190,900 |
22 ago 2024 | 16.83 | 17.01 | 16.49 | 16.58 | 16.37 | 904,600 |
21 ago 2024 | 16.59 | 16.83 | 16.46 | 16.83 | 16.62 | 1,430,500 |
20 ago 2024 | 16.38 | 16.48 | 16.27 | 16.36 | 16.15 | 1,585,200 |
19 ago 2024 | 15.95 | 16.32 | 15.95 | 16.32 | 16.11 | 1,237,700 |
16 ago 2024 | 16.03 | 16.17 | 15.89 | 16.01 | 15.81 | 1,313,700 |
15 ago 2024 | 15.96 | 16.11 | 15.89 | 16.05 | 15.85 | 1,542,900 |
14 ago 2024 | 15.70 | 15.88 | 15.64 | 15.75 | 15.55 | 1,248,400 |
13 ago 2024 | 15.59 | 15.76 | 15.32 | 15.64 | 15.44 | 810,400 |
12 ago 2024 | 15.51 | 15.60 | 15.21 | 15.53 | 15.33 | 933,500 |
09 ago 2024 | 15.39 | 15.43 | 15.27 | 15.38 | 15.19 | 1,584,100 |
08 ago 2024 | 15.39 | 15.55 | 15.30 | 15.39 | 15.20 | 751,600 |
07 ago 2024 | 15.67 | 15.67 | 15.36 | 15.41 | 15.22 | 1,324,800 |
06 ago 2024 | 15.47 | 15.90 | 15.35 | 15.53 | 15.33 | 1,927,200 |
05 ago 2024 | 15.67 | 15.93 | 15.40 | 15.46 | 15.27 | 3,191,500 |
02 ago 2024 | 16.03 | 16.51 | 16.02 | 16.18 | 15.98 | 1,796,900 |
01 ago 2024 | 16.51 | 16.76 | 16.07 | 16.23 | 16.03 | 1,578,600 |
31 jul 2024 | 16.81 | 16.91 | 16.42 | 16.47 | 16.26 | 1,034,700 |
30 jul 2024 | 16.97 | 16.97 | 16.42 | 16.87 | 16.66 | 1,585,500 |
29 jul 2024 | 16.94 | 16.94 | 16.71 | 16.75 | 16.54 | 856,300 |
26 jul 2024 | 16.91 | 16.96 | 16.75 | 16.86 | 16.65 | 744,800 |
25 jul 2024 | 16.92 | 17.01 | 16.67 | 16.72 | 16.51 | 681,200 |
24 jul 2024 | 17.15 | 17.20 | 16.74 | 16.80 | 16.59 | 1,693,900 |
23 jul 2024 | 17.19 | 17.38 | 17.04 | 17.13 | 16.91 | 907,000 |
22 jul 2024 | 17.24 | 17.24 | 17.01 | 17.19 | 16.97 | 332,900 |
19 jul 2024 | 17.17 | 17.29 | 17.09 | 17.18 | 16.96 | 340,400 |
18 jul 2024 | 17.11 | 17.32 | 17.07 | 17.18 | 16.96 | 661,600 |
17 jul 2024 | 17.16 | 17.53 | 17.10 | 17.22 | 17.00 | 1,192,000 |
16 jul 2024 | 17.07 | 17.23 | 16.95 | 17.21 | 16.99 | 682,000 |
15 jul 2024 | 16.75 | 16.93 | 16.56 | 16.93 | 16.72 | 761,800 |
12 jul 2024 | 16.56 | 17.08 | 16.56 | 16.76 | 16.55 | 1,133,100 |
11 jul 2024 | 16.34 | 16.51 | 16.26 | 16.45 | 16.24 | 849,400 |
10 jul 2024 | 15.89 | 16.07 | 15.68 | 16.01 | 15.81 | 473,400 |
09 jul 2024 | 15.80 | 15.93 | 15.60 | 15.81 | 15.61 | 1,206,100 |
08 jul 2024 | 16.19 | 16.23 | 15.82 | 15.84 | 15.64 | 789,700 |
05 jul 2024 | 16.19 | 16.35 | 16.06 | 16.11 | 15.91 | 491,800 |
03 jul 2024 | 16.32 | 16.40 | 16.18 | 16.22 | 16.02 | 225,600 |
02 jul 2024 | 16.25 | 16.32 | 16.10 | 16.27 | 16.07 | 697,800 |
01 jul 2024 | 16.15 | 16.23 | 15.90 | 16.18 | 15.98 | 1,097,800 |
28 jun 2024 | 16.11 | 16.19 | 15.91 | 16.10 | 15.90 | 3,117,800 |
27 jun 2024 | 16.55 | 16.56 | 15.94 | 16.15 | 15.95 | 1,151,400 |
26 jun 2024 | 16.51 | 16.68 | 16.45 | 16.45 | 16.24 | 789,500 |
25 jun 2024 | 16.98 | 16.98 | 16.67 | 16.69 | 16.48 | 530,200 |
24 jun 2024 | 16.97 | 17.28 | 16.88 | 16.99 | 16.78 | 519,200 |
21 jun 2024 | 16.93 | 17.01 | 16.81 | 16.90 | 16.69 | 1,201,700 |
20 jun 2024 | 17.01 | 17.08 | 16.88 | 16.90 | 16.69 | 419,400 |
18 jun 2024 | 17.05 | 17.22 | 16.98 | 17.09 | 16.87 | 836,000 |
17 jun 2024 | 17.07 | 17.10 | 16.80 | 16.99 | 16.78 | 635,600 |
14 jun 2024 | 17.01 | 17.16 | 16.96 | 17.15 | 16.93 | 573,800 |
13 jun 2024 | 16.95 | 17.20 | 16.90 | 17.13 | 16.91 | 498,400 |
12 jun 2024 | 16.96 | 17.29 | 16.83 | 16.95 | 16.74 | 691,800 |
11 jun 2024 | 16.63 | 16.75 | 16.52 | 16.52 | 16.31 | 482,800 |
10 jun 2024 | 16.65 | 16.87 | 16.47 | 16.71 | 16.50 | 452,500 |
07 jun 2024 | 17.02 | 17.08 | 16.73 | 16.74 | 16.53 | 784,500 |
06 jun 2024 | 17.03 | 17.31 | 16.96 | 17.27 | 17.05 | 393,300 |
05 jun 2024 | 17.28 | 17.31 | 17.08 | 17.13 | 16.91 | 351,300 |
04 jun 2024 | 17.20 | 17.41 | 17.11 | 17.28 | 17.06 | 599,800 |
03 jun 2024 | 17.18 | 17.34 | 17.09 | 17.16 | 16.94 | 848,400 |
03 jun 2024 | 0.205 Dividendo | |||||
31 may 2024 | 17.20 | 17.47 | 17.14 | 17.35 | 16.93 | 950,300 |
30 may 2024 | 16.96 | 17.21 | 16.96 | 17.09 | 16.68 | 542,200 |
29 may 2024 | 16.69 | 16.88 | 16.69 | 16.84 | 16.43 | 440,200 |
28 may 2024 | 17.37 | 17.53 | 16.89 | 16.90 | 16.49 | 706,800 |
24 may 2024 | 17.42 | 17.52 | 17.19 | 17.24 | 16.82 | 419,000 |
23 may 2024 | 17.75 | 17.75 | 17.35 | 17.38 | 16.96 | 492,900 |
22 may 2024 | 17.80 | 17.91 | 17.66 | 17.75 | 17.32 | 483,000 |
21 may 2024 | 17.72 | 17.99 | 17.72 | 17.86 | 17.43 | 510,700 |
20 may 2024 | 17.82 | 17.99 | 17.80 | 17.85 | 17.42 | 378,000 |
17 may 2024 | 17.91 | 17.95 | 17.76 | 17.85 | 17.42 | 331,800 |
16 may 2024 | 17.83 | 17.97 | 17.82 | 17.86 | 17.43 | 364,700 |
15 may 2024 | 18.10 | 18.10 | 17.81 | 17.86 | 17.43 | 413,800 |
14 may 2024 | 17.86 | 18.01 | 17.70 | 17.83 | 17.40 | 497,500 |
13 may 2024 | 17.80 | 17.85 | 17.59 | 17.72 | 17.29 | 452,100 |
10 may 2024 | 17.51 | 17.69 | 17.46 | 17.66 | 17.23 | 546,800 |
09 may 2024 | 17.37 | 17.55 | 17.30 | 17.51 | 17.09 | 332,900 |
08 may 2024 | 17.34 | 17.49 | 17.21 | 17.24 | 16.82 | 606,400 |
07 may 2024 | 17.63 | 17.65 | 17.41 | 17.47 | 17.05 | 434,500 |
06 may 2024 | 17.50 | 17.61 | 17.20 | 17.47 | 17.05 | 621,400 |
03 may 2024 | 17.25 | 17.39 | 17.09 | 17.36 | 16.94 | 659,900 |
02 may 2024 | 17.18 | 17.24 | 17.03 | 17.09 | 16.68 | 590,700 |
01 may 2024 | 16.83 | 17.25 | 16.77 | 17.00 | 16.59 | 948,000 |
30 abr 2024 | 17.03 | 17.29 | 16.83 | 16.85 | 16.44 | 1,260,500 |
*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. |