Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 16.55 | 16.68 | 16.47 | 16.55 | 16.55 | 664,900 |
17 abr 2024 | 16.36 | 16.66 | 16.36 | 16.47 | 16.47 | 482,200 |
16 abr 2024 | 16.51 | 16.70 | 16.35 | 16.35 | 16.35 | 1,185,100 |
15 abr 2024 | 17.04 | 17.07 | 16.59 | 16.64 | 16.64 | 1,401,200 |
12 abr 2024 | 17.10 | 17.17 | 16.99 | 17.04 | 17.04 | 842,700 |
11 abr 2024 | 17.21 | 17.26 | 17.01 | 17.10 | 17.10 | 1,182,500 |
10 abr 2024 | 18.00 | 18.00 | 17.09 | 17.18 | 17.18 | 880,600 |
09 abr 2024 | 17.98 | 18.07 | 17.90 | 18.00 | 18.00 | 2,234,600 |
08 abr 2024 | 17.63 | 17.92 | 17.63 | 17.90 | 17.90 | 418,600 |
05 abr 2024 | 17.53 | 17.70 | 17.42 | 17.62 | 17.62 | 499,700 |
04 abr 2024 | 17.79 | 17.85 | 17.53 | 17.56 | 17.56 | 591,000 |
03 abr 2024 | 17.46 | 17.74 | 17.45 | 17.65 | 17.65 | 866,900 |
02 abr 2024 | 18.09 | 18.30 | 17.51 | 17.56 | 17.56 | 1,326,300 |
01 abr 2024 | 18.40 | 18.97 | 18.17 | 18.25 | 18.25 | 1,568,800 |
28 mar 2024 | 18.08 | 18.39 | 18.08 | 18.37 | 18.37 | 1,557,400 |
27 mar 2024 | 17.67 | 18.10 | 17.61 | 18.09 | 18.09 | 1,170,700 |
26 mar 2024 | 17.45 | 17.60 | 17.34 | 17.50 | 17.50 | 1,677,500 |
25 mar 2024 | 17.27 | 17.44 | 17.27 | 17.35 | 17.35 | 469,100 |
22 mar 2024 | 17.72 | 17.77 | 17.14 | 17.19 | 17.19 | 533,400 |
21 mar 2024 | 17.38 | 17.65 | 17.38 | 17.60 | 17.60 | 826,300 |
20 mar 2024 | 17.12 | 17.44 | 17.12 | 17.33 | 17.33 | 715,300 |
19 mar 2024 | 17.14 | 17.33 | 17.05 | 17.25 | 17.25 | 876,900 |
18 mar 2024 | 17.03 | 17.17 | 16.97 | 17.15 | 17.15 | 641,400 |
15 mar 2024 | 16.74 | 17.12 | 16.74 | 17.10 | 17.10 | 1,086,400 |
14 mar 2024 | 17.03 | 17.03 | 16.70 | 16.89 | 16.89 | 1,101,100 |
14 mar 2024 | 0.205 Dividendo | |||||
13 mar 2024 | 17.41 | 17.56 | 17.16 | 17.30 | 17.09 | 1,362,200 |
12 mar 2024 | 17.53 | 17.59 | 17.21 | 17.39 | 17.18 | 563,300 |
11 mar 2024 | 17.41 | 17.66 | 17.33 | 17.52 | 17.31 | 657,900 |
08 mar 2024 | 17.48 | 17.68 | 17.38 | 17.40 | 17.19 | 851,700 |
07 mar 2024 | 17.43 | 17.43 | 17.11 | 17.31 | 17.10 | 684,400 |
06 mar 2024 | 17.53 | 17.53 | 17.17 | 17.21 | 17.01 | 655,700 |
05 mar 2024 | 17.24 | 17.57 | 17.17 | 17.30 | 17.09 | 1,939,900 |
04 mar 2024 | 17.01 | 17.37 | 16.73 | 17.30 | 17.09 | 1,912,000 |
01 mar 2024 | 16.82 | 17.07 | 16.62 | 17.07 | 16.87 | 1,196,800 |
29 feb 2024 | 16.90 | 16.96 | 16.57 | 16.81 | 16.61 | 1,870,100 |
28 feb 2024 | 16.65 | 16.93 | 16.51 | 16.74 | 16.54 | 1,395,200 |
27 feb 2024 | 16.99 | 17.14 | 16.72 | 16.76 | 16.56 | 1,456,400 |
26 feb 2024 | 17.15 | 17.37 | 16.93 | 16.94 | 16.74 | 758,700 |
23 feb 2024 | 17.05 | 17.50 | 16.94 | 17.27 | 17.07 | 1,261,800 |
22 feb 2024 | 17.06 | 17.17 | 16.89 | 17.04 | 16.84 | 1,014,300 |
21 feb 2024 | 17.07 | 17.26 | 17.02 | 17.12 | 16.92 | 740,400 |
20 feb 2024 | 17.24 | 17.46 | 16.99 | 17.14 | 16.94 | 1,054,000 |
16 feb 2024 | 17.44 | 17.51 | 17.27 | 17.33 | 17.12 | 1,611,100 |
15 feb 2024 | 17.03 | 17.72 | 17.02 | 17.58 | 17.37 | 2,367,600 |
14 feb 2024 | 16.95 | 17.00 | 16.66 | 16.78 | 16.58 | 2,360,100 |
13 feb 2024 | 17.01 | 17.04 | 16.57 | 16.92 | 16.72 | 1,700,900 |
12 feb 2024 | 17.91 | 18.00 | 17.26 | 17.33 | 17.12 | 2,106,900 |
09 feb 2024 | 17.85 | 17.89 | 17.67 | 17.88 | 17.67 | 579,500 |
08 feb 2024 | 17.79 | 18.01 | 17.67 | 17.85 | 17.64 | 971,900 |
07 feb 2024 | 17.95 | 17.98 | 17.75 | 17.81 | 17.60 | 793,400 |
06 feb 2024 | 17.86 | 18.09 | 17.82 | 17.95 | 17.74 | 1,154,200 |
05 feb 2024 | 17.90 | 18.00 | 17.65 | 17.84 | 17.63 | 648,500 |
02 feb 2024 | 18.35 | 18.35 | 18.08 | 18.17 | 17.95 | 896,000 |
01 feb 2024 | 18.34 | 18.64 | 18.17 | 18.60 | 18.38 | 1,302,300 |
31 ene 2024 | 18.27 | 18.45 | 17.93 | 18.17 | 17.95 | 969,100 |
30 ene 2024 | 18.25 | 18.29 | 17.97 | 18.24 | 18.02 | 867,000 |
29 ene 2024 | 18.28 | 18.32 | 17.96 | 18.23 | 18.01 | 901,300 |
26 ene 2024 | 18.51 | 18.54 | 18.25 | 18.28 | 18.06 | 975,400 |
25 ene 2024 | 18.38 | 18.50 | 18.10 | 18.41 | 18.19 | 441,600 |
24 ene 2024 | 18.67 | 18.67 | 17.98 | 18.09 | 17.88 | 711,300 |
23 ene 2024 | 18.63 | 18.65 | 18.30 | 18.47 | 18.25 | 789,700 |
22 ene 2024 | 18.61 | 18.77 | 18.29 | 18.51 | 18.29 | 572,100 |
19 ene 2024 | 18.28 | 18.48 | 18.04 | 18.48 | 18.26 | 3,512,600 |
18 ene 2024 | 18.44 | 18.44 | 17.98 | 18.13 | 17.92 | 890,800 |
17 ene 2024 | 18.29 | 18.62 | 18.19 | 18.37 | 18.15 | 1,032,100 |
16 ene 2024 | 18.59 | 18.69 | 18.51 | 18.58 | 18.36 | 718,100 |
12 ene 2024 | 18.75 | 18.75 | 18.35 | 18.59 | 18.37 | 609,100 |
11 ene 2024 | 18.58 | 18.59 | 18.26 | 18.56 | 18.34 | 1,533,200 |
10 ene 2024 | 18.40 | 18.73 | 18.40 | 18.62 | 18.40 | 4,932,600 |
09 ene 2024 | 18.03 | 18.50 | 18.02 | 18.46 | 18.24 | 540,000 |
08 ene 2024 | 17.91 | 18.31 | 17.77 | 18.29 | 18.07 | 1,006,500 |
05 ene 2024 | 17.91 | 18.22 | 17.75 | 17.83 | 17.62 | 1,098,500 |
04 ene 2024 | 18.24 | 18.24 | 18.01 | 18.11 | 17.90 | 486,600 |
03 ene 2024 | 18.21 | 18.21 | 17.95 | 18.12 | 17.91 | 1,075,900 |
02 ene 2024 | 18.02 | 18.34 | 17.86 | 18.29 | 18.07 | 784,200 |
29 dic 2023 | 18.00 | 18.01 | 17.81 | 17.85 | 17.64 | 451,300 |
28 dic 2023 | 17.85 | 18.03 | 17.85 | 18.02 | 17.81 | 312,800 |
27 dic 2023 | 17.83 | 17.99 | 17.83 | 17.93 | 17.72 | 294,500 |
26 dic 2023 | 17.67 | 17.91 | 17.59 | 17.89 | 17.68 | 374,500 |
22 dic 2023 | 17.66 | 17.78 | 17.57 | 17.62 | 17.41 | 926,400 |
21 dic 2023 | 17.38 | 17.62 | 17.32 | 17.55 | 17.34 | 1,047,800 |
20 dic 2023 | 17.31 | 17.57 | 17.23 | 17.30 | 17.09 | 1,351,200 |
19 dic 2023 | 17.08 | 17.30 | 17.05 | 17.24 | 17.04 | 814,400 |
18 dic 2023 | 17.20 | 17.20 | 16.98 | 17.01 | 16.81 | 756,500 |
15 dic 2023 | 17.45 | 17.50 | 17.06 | 17.18 | 16.98 | 1,640,600 |
14 dic 2023 | 17.50 | 17.55 | 17.16 | 17.50 | 17.29 | 1,435,500 |
13 dic 2023 | 16.34 | 17.16 | 16.33 | 17.08 | 16.88 | 1,232,600 |
12 dic 2023 | 16.64 | 16.64 | 16.42 | 16.51 | 16.31 | 876,700 |
11 dic 2023 | 16.84 | 16.86 | 16.61 | 16.67 | 16.47 | 1,016,600 |
08 dic 2023 | 16.84 | 16.89 | 16.61 | 16.62 | 16.42 | 446,300 |
07 dic 2023 | 16.73 | 17.18 | 16.73 | 16.92 | 16.72 | 1,203,400 |
06 dic 2023 | 16.88 | 17.18 | 16.74 | 16.77 | 16.57 | 1,101,200 |
05 dic 2023 | 16.57 | 16.78 | 16.43 | 16.73 | 16.53 | 945,000 |
04 dic 2023 | 16.04 | 16.71 | 16.00 | 16.63 | 16.43 | 1,102,100 |
01 dic 2023 | 15.34 | 16.11 | 15.28 | 16.08 | 15.89 | 1,132,900 |
30 nov 2023 | 15.13 | 15.45 | 15.02 | 15.38 | 15.20 | 1,469,100 |
30 nov 2023 | 0.205 Dividendo | |||||
29 nov 2023 | 15.67 | 15.81 | 15.34 | 15.34 | 14.96 | 576,600 |
28 nov 2023 | 15.45 | 15.61 | 15.32 | 15.53 | 15.14 | 367,400 |
*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. |