Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
22 mar 2023 | 18.26 | 18.37 | 17.43 | 17.45 | 17.45 | 547,618 |
21 mar 2023 | 18.57 | 18.64 | 18.17 | 18.34 | 18.34 | 1,914,900 |
20 mar 2023 | 18.38 | 18.47 | 18.11 | 18.38 | 18.38 | 889,100 |
17 mar 2023 | 18.49 | 18.49 | 18.19 | 18.21 | 18.21 | 1,367,000 |
16 mar 2023 | 18.41 | 18.73 | 18.16 | 18.48 | 18.48 | 555,200 |
15 mar 2023 | 18.57 | 18.84 | 18.36 | 18.59 | 18.59 | 778,000 |
14 mar 2023 | 18.98 | 19.32 | 18.80 | 18.84 | 18.84 | 993,900 |
14 mar 2023 | 0.2 Dividendo | |||||
13 mar 2023 | 18.63 | 19.08 | 18.51 | 18.90 | 18.70 | 963,600 |
10 mar 2023 | 19.64 | 19.64 | 18.56 | 18.74 | 18.54 | 787,300 |
09 mar 2023 | 19.84 | 19.89 | 19.57 | 19.63 | 19.42 | 1,084,400 |
08 mar 2023 | 19.74 | 19.96 | 19.68 | 19.81 | 19.60 | 250,400 |
07 mar 2023 | 20.35 | 20.35 | 19.78 | 19.79 | 19.58 | 445,100 |
06 mar 2023 | 20.01 | 20.28 | 19.90 | 20.28 | 20.07 | 499,600 |
03 mar 2023 | 20.46 | 20.47 | 20.00 | 20.00 | 19.79 | 2,739,500 |
02 mar 2023 | 20.06 | 20.34 | 19.97 | 20.34 | 20.12 | 444,000 |
01 mar 2023 | 20.07 | 20.13 | 19.58 | 20.10 | 19.89 | 804,000 |
28 feb 2023 | 20.14 | 20.44 | 20.07 | 20.19 | 19.98 | 1,527,000 |
27 feb 2023 | 20.10 | 20.31 | 19.96 | 20.07 | 19.86 | 855,500 |
24 feb 2023 | 19.92 | 20.24 | 19.71 | 19.89 | 19.68 | 917,000 |
23 feb 2023 | 19.69 | 20.05 | 19.67 | 19.96 | 19.75 | 760,800 |
22 feb 2023 | 19.54 | 19.81 | 19.42 | 19.50 | 19.29 | 631,900 |
21 feb 2023 | 19.55 | 19.65 | 19.36 | 19.46 | 19.25 | 411,300 |
17 feb 2023 | 19.45 | 19.81 | 19.24 | 19.65 | 19.44 | 469,400 |
16 feb 2023 | 19.48 | 19.61 | 19.32 | 19.38 | 19.17 | 324,800 |
15 feb 2023 | 19.50 | 19.73 | 19.37 | 19.65 | 19.44 | 452,400 |
14 feb 2023 | 19.62 | 19.76 | 19.42 | 19.49 | 19.28 | 306,100 |
13 feb 2023 | 19.86 | 19.93 | 19.72 | 19.75 | 19.54 | 277,400 |
10 feb 2023 | 19.35 | 19.91 | 19.24 | 19.85 | 19.64 | 494,900 |
09 feb 2023 | 20.11 | 20.14 | 19.32 | 19.36 | 19.16 | 463,800 |
08 feb 2023 | 20.05 | 20.16 | 19.88 | 20.00 | 19.79 | 390,000 |
07 feb 2023 | 20.15 | 20.23 | 19.95 | 20.07 | 19.86 | 293,200 |
06 feb 2023 | 20.15 | 20.44 | 20.00 | 20.34 | 20.12 | 323,300 |
03 feb 2023 | 20.35 | 20.43 | 20.17 | 20.32 | 20.10 | 373,400 |
02 feb 2023 | 20.34 | 20.64 | 20.26 | 20.44 | 20.22 | 316,700 |
01 feb 2023 | 20.08 | 20.48 | 19.97 | 20.29 | 20.08 | 665,600 |
31 ene 2023 | 19.75 | 20.15 | 19.66 | 20.13 | 19.92 | 571,200 |
30 ene 2023 | 19.79 | 19.91 | 19.65 | 19.73 | 19.52 | 332,100 |
27 ene 2023 | 19.70 | 19.88 | 19.51 | 19.77 | 19.56 | 401,300 |
26 ene 2023 | 19.59 | 19.77 | 19.36 | 19.71 | 19.50 | 421,000 |
25 ene 2023 | 19.31 | 19.50 | 19.15 | 19.50 | 19.29 | 298,600 |
24 ene 2023 | 19.51 | 19.59 | 19.29 | 19.29 | 19.09 | 297,900 |
23 ene 2023 | 19.58 | 19.68 | 19.33 | 19.49 | 19.28 | 322,600 |
20 ene 2023 | 19.69 | 19.69 | 19.41 | 19.59 | 19.38 | 238,100 |
19 ene 2023 | 19.49 | 19.71 | 19.42 | 19.59 | 19.38 | 310,500 |
18 ene 2023 | 20.05 | 20.11 | 19.43 | 19.49 | 19.28 | 503,000 |
17 ene 2023 | 19.57 | 20.03 | 19.57 | 19.91 | 19.70 | 454,100 |
13 ene 2023 | 19.75 | 19.91 | 19.58 | 19.59 | 19.38 | 225,700 |
12 ene 2023 | 19.27 | 19.92 | 19.11 | 19.82 | 19.61 | 359,600 |
11 ene 2023 | 18.70 | 19.33 | 18.70 | 19.24 | 19.04 | 334,100 |
10 ene 2023 | 18.99 | 19.07 | 18.64 | 18.64 | 18.44 | 352,500 |
09 ene 2023 | 18.40 | 19.00 | 18.40 | 18.99 | 18.79 | 482,500 |
06 ene 2023 | 18.61 | 18.94 | 18.61 | 18.73 | 18.53 | 297,200 |
05 ene 2023 | 18.86 | 18.86 | 18.38 | 18.51 | 18.31 | 356,900 |
04 ene 2023 | 18.71 | 19.14 | 18.63 | 18.93 | 18.73 | 469,000 |
03 ene 2023 | 18.58 | 18.80 | 18.34 | 18.57 | 18.37 | 494,800 |
30 dic 2022 | 18.46 | 18.46 | 18.09 | 18.33 | 18.14 | 514,800 |
29 dic 2022 | 18.55 | 18.64 | 18.41 | 18.46 | 18.26 | 491,200 |
28 dic 2022 | 18.90 | 19.00 | 18.39 | 18.39 | 18.20 | 422,400 |
27 dic 2022 | 19.25 | 19.25 | 18.84 | 18.90 | 18.70 | 314,300 |
23 dic 2022 | 18.99 | 19.25 | 18.85 | 19.23 | 19.03 | 217,400 |
22 dic 2022 | 18.94 | 19.11 | 18.73 | 19.03 | 18.83 | 327,300 |
21 dic 2022 | 19.15 | 19.34 | 18.98 | 19.03 | 18.83 | 336,400 |
20 dic 2022 | 18.85 | 19.15 | 18.71 | 18.95 | 18.75 | 625,800 |
19 dic 2022 | 19.13 | 19.13 | 18.87 | 18.97 | 18.77 | 422,800 |
16 dic 2022 | 18.98 | 19.19 | 18.62 | 19.19 | 18.99 | 1,326,400 |
15 dic 2022 | 19.24 | 19.39 | 19.14 | 19.27 | 19.07 | 652,300 |
14 dic 2022 | 19.05 | 19.70 | 19.02 | 19.40 | 19.19 | 773,700 |
13 dic 2022 | 19.67 | 19.71 | 19.12 | 19.28 | 19.08 | 633,100 |
12 dic 2022 | 19.39 | 19.41 | 19.11 | 19.29 | 19.09 | 557,100 |
09 dic 2022 | 19.21 | 19.42 | 19.06 | 19.35 | 19.15 | 421,700 |
08 dic 2022 | 19.30 | 19.46 | 19.23 | 19.36 | 19.16 | 381,200 |
07 dic 2022 | 19.30 | 19.48 | 19.09 | 19.27 | 19.07 | 519,000 |
06 dic 2022 | 19.16 | 19.35 | 18.82 | 19.35 | 19.15 | 548,400 |
05 dic 2022 | 19.27 | 19.45 | 19.10 | 19.18 | 18.98 | 404,400 |
02 dic 2022 | 19.20 | 19.62 | 19.01 | 19.43 | 19.22 | 602,400 |
01 dic 2022 | 19.61 | 19.86 | 19.16 | 19.39 | 19.18 | 462,200 |
30 nov 2022 | 19.13 | 19.53 | 18.94 | 19.53 | 19.32 | 1,045,000 |
30 nov 2022 | 0.2 Dividendo | |||||
29 nov 2022 | 19.15 | 19.48 | 19.02 | 19.48 | 19.08 | 492,600 |
28 nov 2022 | 19.41 | 19.56 | 19.08 | 19.11 | 18.71 | 411,400 |
25 nov 2022 | 19.29 | 19.57 | 19.18 | 19.54 | 19.13 | 309,100 |
23 nov 2022 | 19.23 | 19.29 | 18.86 | 19.16 | 18.76 | 231,500 |
22 nov 2022 | 19.21 | 19.28 | 18.98 | 19.19 | 18.79 | 357,700 |
21 nov 2022 | 18.65 | 19.22 | 18.49 | 19.19 | 18.79 | 541,900 |
18 nov 2022 | 18.70 | 18.70 | 18.25 | 18.54 | 18.16 | 485,800 |
17 nov 2022 | 18.22 | 18.50 | 18.16 | 18.50 | 18.12 | 500,800 |
16 nov 2022 | 18.35 | 18.63 | 18.22 | 18.38 | 18.00 | 488,800 |
15 nov 2022 | 18.65 | 18.65 | 18.28 | 18.45 | 18.07 | 517,700 |
14 nov 2022 | 18.19 | 18.66 | 17.96 | 18.25 | 17.87 | 758,300 |
11 nov 2022 | 18.81 | 19.03 | 18.33 | 18.72 | 18.33 | 1,329,000 |
10 nov 2022 | 18.86 | 19.54 | 18.54 | 18.81 | 18.42 | 1,003,000 |
09 nov 2022 | 18.40 | 18.78 | 18.19 | 18.25 | 17.87 | 647,900 |
08 nov 2022 | 18.71 | 18.80 | 18.34 | 18.41 | 18.03 | 662,100 |
07 nov 2022 | 18.81 | 18.92 | 18.00 | 18.69 | 18.30 | 907,100 |
04 nov 2022 | 18.74 | 18.96 | 18.51 | 18.82 | 18.43 | 615,900 |
03 nov 2022 | 18.53 | 18.71 | 18.28 | 18.64 | 18.25 | 659,300 |
02 nov 2022 | 18.87 | 19.29 | 18.66 | 18.81 | 18.42 | 860,100 |
01 nov 2022 | 19.04 | 19.26 | 18.89 | 18.98 | 18.59 | 616,700 |
31 oct 2022 | 18.42 | 18.83 | 18.31 | 18.82 | 18.43 | 826,100 |
*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. |