Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 17.81 | 17.83 | 17.56 | 17.64 | 17.64 | 1,596,300 |
09 may 2024 | 17.68 | 17.81 | 17.64 | 17.78 | 17.78 | 2,211,700 |
08 may 2024 | 17.36 | 17.73 | 17.31 | 17.66 | 17.66 | 3,234,400 |
07 may 2024 | 17.61 | 17.72 | 17.37 | 17.49 | 17.49 | 2,301,200 |
06 may 2024 | 17.61 | 17.68 | 17.34 | 17.61 | 17.61 | 4,022,600 |
03 may 2024 | 17.23 | 17.66 | 17.02 | 17.49 | 17.49 | 5,599,800 |
02 may 2024 | 16.95 | 17.28 | 16.95 | 17.23 | 17.23 | 3,148,300 |
01 may 2024 | 17.21 | 17.29 | 16.83 | 16.93 | 16.93 | 4,188,400 |
30 abr 2024 | 17.62 | 17.70 | 17.21 | 17.23 | 17.23 | 3,368,000 |
30 abr 2024 | 0.318 Dividendo | |||||
29 abr 2024 | 17.83 | 18.05 | 17.83 | 18.03 | 17.71 | 2,912,500 |
26 abr 2024 | 18.07 | 18.11 | 17.81 | 17.87 | 17.55 | 2,645,800 |
25 abr 2024 | 18.20 | 18.26 | 18.01 | 18.07 | 17.75 | 3,148,600 |
24 abr 2024 | 18.07 | 18.26 | 17.92 | 18.25 | 17.93 | 3,515,700 |
23 abr 2024 | 17.91 | 18.18 | 17.81 | 18.05 | 17.73 | 5,327,600 |
22 abr 2024 | 17.94 | 17.98 | 17.73 | 17.90 | 17.58 | 4,109,100 |
19 abr 2024 | 17.68 | 18.04 | 17.65 | 17.94 | 17.62 | 3,386,400 |
18 abr 2024 | 17.43 | 17.87 | 17.38 | 17.69 | 17.38 | 5,303,500 |
17 abr 2024 | 17.30 | 17.37 | 17.11 | 17.36 | 17.05 | 4,715,600 |
16 abr 2024 | 17.56 | 17.59 | 17.15 | 17.26 | 16.96 | 6,695,600 |
15 abr 2024 | 17.81 | 17.93 | 17.51 | 17.51 | 17.20 | 4,708,800 |
12 abr 2024 | 18.02 | 18.26 | 17.67 | 17.75 | 17.44 | 6,507,500 |
11 abr 2024 | 18.15 | 18.15 | 17.82 | 17.98 | 17.66 | 5,053,600 |
10 abr 2024 | 18.50 | 18.50 | 18.12 | 18.13 | 17.81 | 5,997,500 |
09 abr 2024 | 18.98 | 19.00 | 18.50 | 18.53 | 18.20 | 6,086,400 |
08 abr 2024 | 18.59 | 19.03 | 18.59 | 18.88 | 18.55 | 4,583,900 |
05 abr 2024 | 18.28 | 18.63 | 18.26 | 18.56 | 18.23 | 3,738,900 |
04 abr 2024 | 18.21 | 18.52 | 18.20 | 18.29 | 17.97 | 3,607,600 |
03 abr 2024 | 17.88 | 18.29 | 17.88 | 18.16 | 17.84 | 5,009,100 |
02 abr 2024 | 17.79 | 17.85 | 17.66 | 17.81 | 17.50 | 3,804,100 |
01 abr 2024 | 17.65 | 17.80 | 17.53 | 17.70 | 17.39 | 3,345,400 |
28 mar 2024 | 17.38 | 17.64 | 17.34 | 17.56 | 17.25 | 3,174,600 |
27 mar 2024 | 17.12 | 17.32 | 17.07 | 17.31 | 17.00 | 2,539,200 |
26 mar 2024 | 17.17 | 17.26 | 17.05 | 17.07 | 16.77 | 2,679,000 |
25 mar 2024 | 17.14 | 17.35 | 17.11 | 17.16 | 16.86 | 3,563,800 |
22 mar 2024 | 17.40 | 17.40 | 17.10 | 17.11 | 16.81 | 2,987,800 |
21 mar 2024 | 17.35 | 17.42 | 17.24 | 17.37 | 17.06 | 3,001,500 |
20 mar 2024 | 17.13 | 17.30 | 17.13 | 17.28 | 16.98 | 1,622,300 |
19 mar 2024 | 17.05 | 17.19 | 17.02 | 17.17 | 16.87 | 1,659,500 |
18 mar 2024 | 16.82 | 17.07 | 16.82 | 17.07 | 16.77 | 1,921,400 |
15 mar 2024 | 16.73 | 16.92 | 16.65 | 16.89 | 16.59 | 2,851,700 |
14 mar 2024 | 16.94 | 16.94 | 16.57 | 16.58 | 16.29 | 2,744,200 |
13 mar 2024 | 16.83 | 17.02 | 16.76 | 16.86 | 16.56 | 2,181,800 |
12 mar 2024 | 16.58 | 16.83 | 16.57 | 16.75 | 16.45 | 2,117,400 |
11 mar 2024 | 16.70 | 16.75 | 16.54 | 16.63 | 16.34 | 2,006,400 |
08 mar 2024 | 16.84 | 16.88 | 16.71 | 16.72 | 16.43 | 1,590,700 |
07 mar 2024 | 16.75 | 16.85 | 16.71 | 16.83 | 16.53 | 3,876,600 |
06 mar 2024 | 16.67 | 16.86 | 16.65 | 16.79 | 16.49 | 2,224,700 |
05 mar 2024 | 16.53 | 16.77 | 16.53 | 16.65 | 16.36 | 1,935,800 |
04 mar 2024 | 16.54 | 16.72 | 16.54 | 16.61 | 16.32 | 1,727,200 |
01 mar 2024 | 16.55 | 16.72 | 16.45 | 16.59 | 16.30 | 2,413,200 |
29 feb 2024 | 16.40 | 16.57 | 16.35 | 16.42 | 16.13 | 1,996,000 |
28 feb 2024 | 16.39 | 16.52 | 16.30 | 16.35 | 16.06 | 2,277,600 |
27 feb 2024 | 16.24 | 16.44 | 16.21 | 16.36 | 16.07 | 3,446,800 |
26 feb 2024 | 16.31 | 16.37 | 16.18 | 16.19 | 15.90 | 2,928,300 |
23 feb 2024 | 16.49 | 16.57 | 16.34 | 16.36 | 16.07 | 3,061,100 |
22 feb 2024 | 16.50 | 16.66 | 16.36 | 16.50 | 16.21 | 3,037,600 |
21 feb 2024 | 16.23 | 16.55 | 16.23 | 16.52 | 16.23 | 2,998,000 |
20 feb 2024 | 16.18 | 16.25 | 16.04 | 16.23 | 15.94 | 3,575,500 |
16 feb 2024 | 15.80 | 16.23 | 15.80 | 16.13 | 15.85 | 3,020,800 |
15 feb 2024 | 15.64 | 16.00 | 15.64 | 15.86 | 15.58 | 2,757,800 |
14 feb 2024 | 15.78 | 15.85 | 15.63 | 15.64 | 15.36 | 1,670,400 |
13 feb 2024 | 15.65 | 15.78 | 15.54 | 15.63 | 15.35 | 2,478,900 |
12 feb 2024 | 15.48 | 15.82 | 15.45 | 15.77 | 15.49 | 4,008,900 |
09 feb 2024 | 15.60 | 15.71 | 15.03 | 15.40 | 15.13 | 7,696,200 |
08 feb 2024 | 15.37 | 15.48 | 15.32 | 15.35 | 15.08 | 4,901,300 |
07 feb 2024 | 15.20 | 15.37 | 15.14 | 15.35 | 15.08 | 2,525,600 |
06 feb 2024 | 15.36 | 15.45 | 15.14 | 15.17 | 14.90 | 3,922,500 |
05 feb 2024 | 15.27 | 15.35 | 15.07 | 15.30 | 15.03 | 4,484,300 |
02 feb 2024 | 15.49 | 15.54 | 15.23 | 15.27 | 15.00 | 4,953,600 |
01 feb 2024 | 15.48 | 15.74 | 15.36 | 15.49 | 15.22 | 8,408,300 |
31 ene 2024 | 15.69 | 15.78 | 15.44 | 15.44 | 15.17 | 4,456,600 |
30 ene 2024 | 15.82 | 15.91 | 15.69 | 15.80 | 15.52 | 5,284,800 |
30 ene 2024 | 0.318 Dividendo | |||||
29 ene 2024 | 16.36 | 16.36 | 16.17 | 16.20 | 15.60 | 4,306,300 |
26 ene 2024 | 16.05 | 16.31 | 16.04 | 16.30 | 15.70 | 3,259,800 |
25 ene 2024 | 15.92 | 16.06 | 15.84 | 16.04 | 15.45 | 3,036,300 |
24 ene 2024 | 15.76 | 15.85 | 15.70 | 15.74 | 15.16 | 1,385,400 |
23 ene 2024 | 15.85 | 15.90 | 15.61 | 15.67 | 15.09 | 1,966,200 |
22 ene 2024 | 15.63 | 16.02 | 15.63 | 15.91 | 15.32 | 3,159,000 |
19 ene 2024 | 15.59 | 15.65 | 15.52 | 15.62 | 15.04 | 1,661,900 |
18 ene 2024 | 15.48 | 15.68 | 15.44 | 15.57 | 15.00 | 2,648,200 |
17 ene 2024 | 15.56 | 15.64 | 15.37 | 15.50 | 14.93 | 3,152,600 |
16 ene 2024 | 15.78 | 15.85 | 15.51 | 15.65 | 15.07 | 4,076,500 |
12 ene 2024 | 15.75 | 15.78 | 15.58 | 15.78 | 15.20 | 1,911,000 |
11 ene 2024 | 15.55 | 15.58 | 15.40 | 15.50 | 14.93 | 1,955,400 |
10 ene 2024 | 15.54 | 15.61 | 15.47 | 15.50 | 14.93 | 5,659,200 |
09 ene 2024 | 15.40 | 15.50 | 15.32 | 15.50 | 14.93 | 2,278,100 |
08 ene 2024 | 15.25 | 15.38 | 15.14 | 15.35 | 14.78 | 3,083,300 |
05 ene 2024 | 15.40 | 15.54 | 15.33 | 15.39 | 14.82 | 2,530,700 |
04 ene 2024 | 15.49 | 15.54 | 15.31 | 15.31 | 14.74 | 2,120,600 |
03 ene 2024 | 15.25 | 15.48 | 15.25 | 15.41 | 14.84 | 2,017,900 |
02 ene 2024 | 15.15 | 15.30 | 15.13 | 15.30 | 14.74 | 3,859,200 |
29 dic 2023 | 15.15 | 15.16 | 15.06 | 15.15 | 14.59 | 1,639,000 |
28 dic 2023 | 15.10 | 15.20 | 15.05 | 15.11 | 14.55 | 1,916,600 |
27 dic 2023 | 15.11 | 15.21 | 15.05 | 15.15 | 14.59 | 2,196,200 |
26 dic 2023 | 15.10 | 15.19 | 15.05 | 15.14 | 14.58 | 1,637,300 |
22 dic 2023 | 15.14 | 15.28 | 15.09 | 15.09 | 14.53 | 2,026,500 |
21 dic 2023 | 15.07 | 15.20 | 15.05 | 15.09 | 14.53 | 2,455,300 |
20 dic 2023 | 15.10 | 15.21 | 15.06 | 15.06 | 14.50 | 3,799,600 |
*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. |