Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 sept 2023 | 16.83 | 16.83 | 16.24 | 16.24 | 16.24 | 488,900 |
20 sept 2023 | 17.05 | 17.13 | 16.86 | 16.90 | 16.90 | 400,900 |
19 sept 2023 | 16.87 | 16.95 | 16.79 | 16.94 | 16.94 | 580,100 |
18 sept 2023 | 17.08 | 17.17 | 16.83 | 16.90 | 16.90 | 774,800 |
15 sept 2023 | 16.77 | 17.30 | 16.62 | 17.11 | 17.11 | 3,687,500 |
14 sept 2023 | 16.91 | 17.01 | 16.80 | 16.83 | 16.83 | 8,287,000 |
13 sept 2023 | 17.04 | 17.07 | 16.74 | 16.75 | 16.75 | 435,600 |
12 sept 2023 | 17.01 | 17.04 | 16.92 | 17.00 | 17.00 | 315,700 |
11 sept 2023 | 16.96 | 17.00 | 16.81 | 16.89 | 16.89 | 325,000 |
08 sept 2023 | 17.03 | 17.11 | 16.92 | 16.94 | 16.94 | 277,000 |
07 sept 2023 | 16.81 | 17.12 | 16.81 | 16.98 | 16.98 | 445,900 |
06 sept 2023 | 16.89 | 17.05 | 16.74 | 16.82 | 16.82 | 532,100 |
05 sept 2023 | 16.99 | 17.04 | 16.74 | 16.80 | 16.80 | 564,600 |
01 sept 2023 | 16.96 | 17.14 | 16.93 | 17.03 | 17.03 | 667,200 |
31 ago 2023 | 16.86 | 17.08 | 16.86 | 16.93 | 16.93 | 708,900 |
31 ago 2023 | 0.205 Dividendo | |||||
30 ago 2023 | 17.12 | 17.19 | 17.02 | 17.10 | 16.90 | 614,600 |
29 ago 2023 | 17.06 | 17.21 | 16.98 | 17.06 | 16.86 | 721,400 |
28 ago 2023 | 17.12 | 17.32 | 17.08 | 17.12 | 16.91 | 272,100 |
25 ago 2023 | 17.18 | 17.25 | 17.02 | 17.04 | 16.84 | 517,300 |
24 ago 2023 | 17.16 | 17.42 | 17.14 | 17.15 | 16.94 | 297,500 |
23 ago 2023 | 17.22 | 17.31 | 17.04 | 17.24 | 17.03 | 275,900 |
22 ago 2023 | 17.21 | 17.21 | 16.96 | 17.08 | 16.88 | 382,000 |
21 ago 2023 | 17.17 | 17.35 | 17.03 | 17.18 | 16.97 | 930,700 |
18 ago 2023 | 16.74 | 17.23 | 16.74 | 17.20 | 16.99 | 490,500 |
17 ago 2023 | 17.10 | 17.21 | 16.88 | 16.89 | 16.69 | 376,800 |
16 ago 2023 | 17.42 | 17.43 | 17.06 | 17.06 | 16.86 | 464,500 |
15 ago 2023 | 17.70 | 17.78 | 17.31 | 17.35 | 17.14 | 859,000 |
14 ago 2023 | 18.09 | 18.09 | 17.62 | 17.71 | 17.50 | 376,100 |
11 ago 2023 | 17.69 | 17.98 | 17.69 | 17.92 | 17.71 | 762,300 |
10 ago 2023 | 17.79 | 17.99 | 17.75 | 17.82 | 17.61 | 546,700 |
09 ago 2023 | 17.48 | 17.83 | 17.39 | 17.78 | 17.57 | 459,300 |
08 ago 2023 | 17.60 | 17.68 | 17.29 | 17.56 | 17.35 | 299,700 |
07 ago 2023 | 17.35 | 17.88 | 17.35 | 17.79 | 17.58 | 581,500 |
04 ago 2023 | 17.38 | 17.62 | 17.26 | 17.32 | 17.11 | 606,500 |
03 ago 2023 | 17.36 | 17.45 | 17.15 | 17.28 | 17.07 | 502,200 |
02 ago 2023 | 17.62 | 17.73 | 17.43 | 17.52 | 17.31 | 306,400 |
01 ago 2023 | 17.89 | 17.92 | 17.66 | 17.74 | 17.53 | 335,900 |
31 jul 2023 | 17.91 | 17.94 | 17.72 | 17.89 | 17.68 | 626,900 |
28 jul 2023 | 18.18 | 18.24 | 17.57 | 17.76 | 17.55 | 444,500 |
27 jul 2023 | 18.62 | 18.90 | 17.95 | 18.07 | 17.85 | 957,900 |
26 jul 2023 | 18.18 | 18.63 | 18.13 | 18.59 | 18.37 | 532,800 |
25 jul 2023 | 18.40 | 18.50 | 18.21 | 18.27 | 18.05 | 323,900 |
24 jul 2023 | 18.26 | 18.53 | 18.20 | 18.50 | 18.28 | 579,000 |
21 jul 2023 | 18.23 | 18.32 | 18.10 | 18.20 | 17.98 | 331,700 |
20 jul 2023 | 17.74 | 18.21 | 17.57 | 18.15 | 17.93 | 685,800 |
19 jul 2023 | 17.44 | 17.73 | 17.41 | 17.69 | 17.48 | 581,400 |
18 jul 2023 | 17.53 | 17.63 | 17.31 | 17.36 | 17.15 | 265,400 |
17 jul 2023 | 17.40 | 17.67 | 17.35 | 17.59 | 17.38 | 556,200 |
14 jul 2023 | 17.46 | 17.57 | 17.32 | 17.52 | 17.31 | 436,500 |
13 jul 2023 | 17.61 | 17.62 | 17.43 | 17.56 | 17.35 | 371,700 |
12 jul 2023 | 17.80 | 17.90 | 17.47 | 17.52 | 17.31 | 666,900 |
11 jul 2023 | 17.26 | 17.67 | 17.14 | 17.63 | 17.42 | 617,600 |
10 jul 2023 | 17.34 | 17.43 | 17.13 | 17.19 | 16.98 | 548,300 |
07 jul 2023 | 17.33 | 17.64 | 17.25 | 17.37 | 17.16 | 594,400 |
06 jul 2023 | 17.59 | 17.60 | 17.10 | 17.45 | 17.24 | 981,900 |
05 jul 2023 | 17.93 | 18.10 | 17.80 | 17.95 | 17.73 | 1,012,300 |
03 jul 2023 | 17.86 | 18.03 | 17.78 | 17.93 | 17.72 | 479,900 |
30 jun 2023 | 18.09 | 18.19 | 17.57 | 17.87 | 17.66 | 863,800 |
29 jun 2023 | 17.16 | 18.00 | 17.07 | 17.96 | 17.74 | 1,741,200 |
28 jun 2023 | 17.55 | 17.55 | 17.14 | 17.19 | 16.98 | 1,190,800 |
27 jun 2023 | 17.37 | 17.62 | 17.27 | 17.53 | 17.32 | 819,900 |
26 jun 2023 | 17.17 | 17.44 | 17.09 | 17.37 | 17.16 | 1,071,500 |
23 jun 2023 | 17.55 | 17.66 | 17.26 | 17.26 | 17.05 | 2,242,200 |
22 jun 2023 | 18.01 | 18.01 | 17.57 | 17.75 | 17.54 | 464,500 |
21 jun 2023 | 18.39 | 18.39 | 17.75 | 17.96 | 17.74 | 565,900 |
20 jun 2023 | 18.43 | 18.48 | 18.26 | 18.38 | 18.16 | 850,100 |
16 jun 2023 | 18.43 | 18.65 | 18.29 | 18.52 | 18.30 | 1,442,700 |
15 jun 2023 | 18.31 | 18.36 | 18.19 | 18.32 | 18.10 | 470,100 |
14 jun 2023 | 18.93 | 18.93 | 18.19 | 18.30 | 18.08 | 1,564,500 |
13 jun 2023 | 18.29 | 18.61 | 18.23 | 18.35 | 18.13 | 503,000 |
12 jun 2023 | 18.55 | 18.56 | 18.23 | 18.35 | 18.13 | 339,000 |
09 jun 2023 | 18.40 | 18.52 | 18.34 | 18.49 | 18.27 | 260,600 |
08 jun 2023 | 18.52 | 18.53 | 18.35 | 18.44 | 18.22 | 398,300 |
07 jun 2023 | 18.58 | 18.67 | 18.42 | 18.53 | 18.31 | 434,200 |
06 jun 2023 | 18.03 | 18.48 | 17.94 | 18.46 | 18.24 | 677,400 |
05 jun 2023 | 17.80 | 18.09 | 17.77 | 18.07 | 17.85 | 407,800 |
02 jun 2023 | 17.50 | 17.83 | 17.50 | 17.80 | 17.59 | 765,500 |
01 jun 2023 | 17.44 | 17.56 | 17.19 | 17.42 | 17.21 | 636,200 |
31 may 2023 | 17.35 | 17.54 | 17.34 | 17.45 | 17.24 | 1,195,400 |
31 may 2023 | 0.2 Dividendo | |||||
30 may 2023 | 17.76 | 17.86 | 17.54 | 17.55 | 17.14 | 659,100 |
26 may 2023 | 17.53 | 17.70 | 17.44 | 17.64 | 17.23 | 560,600 |
25 may 2023 | 17.86 | 18.00 | 17.49 | 17.56 | 17.15 | 476,800 |
24 may 2023 | 18.02 | 18.06 | 17.89 | 17.92 | 17.50 | 762,100 |
23 may 2023 | 18.18 | 18.41 | 18.01 | 18.02 | 17.60 | 418,400 |
22 may 2023 | 18.15 | 18.33 | 18.09 | 18.12 | 17.70 | 564,000 |
19 may 2023 | 18.23 | 18.34 | 17.83 | 18.13 | 17.71 | 532,300 |
18 may 2023 | 17.84 | 18.15 | 17.79 | 18.10 | 17.68 | 1,807,200 |
17 may 2023 | 17.81 | 17.97 | 17.58 | 17.96 | 17.54 | 721,700 |
16 may 2023 | 18.04 | 18.06 | 17.72 | 17.74 | 17.33 | 358,800 |
15 may 2023 | 18.11 | 18.19 | 17.99 | 18.11 | 17.69 | 323,500 |
12 may 2023 | 18.01 | 18.08 | 17.86 | 18.04 | 17.62 | 301,500 |
11 may 2023 | 17.99 | 18.07 | 17.77 | 18.03 | 17.61 | 355,300 |
10 may 2023 | 18.17 | 18.27 | 17.90 | 18.14 | 17.72 | 321,800 |
09 may 2023 | 17.96 | 18.05 | 17.83 | 17.95 | 17.53 | 329,100 |
08 may 2023 | 17.97 | 18.15 | 17.93 | 18.01 | 17.59 | 321,200 |
05 may 2023 | 17.88 | 18.05 | 17.67 | 18.03 | 17.61 | 726,400 |
04 may 2023 | 17.66 | 17.82 | 17.52 | 17.78 | 17.37 | 288,500 |
03 may 2023 | 17.73 | 18.03 | 17.60 | 17.75 | 17.34 | 646,900 |
*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. |