Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 17.41 | 17.41 | 17.30 | 17.32 | 17.32 | 548,200 |
13 jun 2024 | 17.50 | 17.50 | 17.36 | 17.43 | 17.43 | 519,600 |
12 jun 2024 | 17.47 | 17.56 | 17.43 | 17.44 | 17.44 | 748,100 |
11 jun 2024 | 17.45 | 17.45 | 17.34 | 17.37 | 17.37 | 588,800 |
10 jun 2024 | 17.49 | 17.50 | 17.42 | 17.46 | 17.46 | 384,900 |
07 jun 2024 | 17.50 | 17.54 | 17.46 | 17.54 | 17.54 | 2,194,800 |
06 jun 2024 | 17.55 | 17.60 | 17.51 | 17.60 | 17.60 | 527,400 |
05 jun 2024 | 17.60 | 17.60 | 17.48 | 17.60 | 17.60 | 515,100 |
04 jun 2024 | 17.61 | 17.62 | 17.53 | 17.55 | 17.55 | 438,700 |
03 jun 2024 | 17.58 | 17.61 | 17.50 | 17.61 | 17.61 | 299,300 |
03 jun 2024 | 0.107 Dividendo | |||||
31 may 2024 | 17.47 | 17.64 | 17.45 | 17.64 | 17.53 | 263,200 |
30 may 2024 | 17.30 | 17.46 | 17.28 | 17.46 | 17.35 | 942,000 |
29 may 2024 | 17.38 | 17.38 | 17.25 | 17.25 | 17.15 | 550,800 |
28 may 2024 | 17.42 | 17.54 | 17.38 | 17.44 | 17.33 | 291,500 |
24 may 2024 | 17.30 | 17.38 | 17.23 | 17.38 | 17.27 | 358,800 |
23 may 2024 | 17.51 | 17.51 | 17.18 | 17.27 | 17.17 | 649,100 |
22 may 2024 | 17.46 | 17.48 | 17.39 | 17.42 | 17.31 | 428,100 |
21 may 2024 | 17.52 | 17.54 | 17.45 | 17.48 | 17.37 | 245,000 |
20 may 2024 | 17.54 | 17.55 | 17.49 | 17.52 | 17.41 | 364,000 |
17 may 2024 | 17.52 | 17.55 | 17.45 | 17.54 | 17.43 | 382,900 |
16 may 2024 | 17.57 | 17.58 | 17.49 | 17.51 | 17.40 | 444,800 |
15 may 2024 | 17.52 | 17.57 | 17.49 | 17.54 | 17.43 | 457,500 |
14 may 2024 | 17.45 | 17.50 | 17.42 | 17.46 | 17.35 | 268,400 |
13 may 2024 | 17.39 | 17.45 | 17.38 | 17.45 | 17.34 | 326,700 |
10 may 2024 | 17.41 | 17.41 | 17.29 | 17.37 | 17.26 | 318,300 |
09 may 2024 | 17.33 | 17.40 | 17.26 | 17.38 | 17.27 | 319,300 |
08 may 2024 | 17.45 | 17.47 | 17.25 | 17.32 | 17.21 | 407,900 |
07 may 2024 | 17.55 | 17.59 | 17.45 | 17.47 | 17.36 | 358,100 |
06 may 2024 | 17.47 | 17.53 | 17.42 | 17.53 | 17.42 | 745,800 |
03 may 2024 | 17.33 | 17.40 | 17.30 | 17.39 | 17.28 | 444,500 |
02 may 2024 | 17.16 | 17.28 | 17.10 | 17.21 | 17.11 | 368,200 |
01 may 2024 | 17.05 | 17.18 | 17.01 | 17.14 | 17.04 | 424,600 |
30 abr 2024 | 17.12 | 17.17 | 16.96 | 16.98 | 16.88 | 737,500 |
29 abr 2024 | 17.09 | 17.18 | 17.07 | 17.16 | 17.06 | 471,700 |
26 abr 2024 | 17.07 | 17.13 | 17.01 | 17.01 | 16.91 | 1,099,600 |
25 abr 2024 | 17.04 | 17.07 | 16.89 | 17.02 | 16.92 | 733,100 |
24 abr 2024 | 17.17 | 17.22 | 17.10 | 17.17 | 17.07 | 391,200 |
23 abr 2024 | 17.01 | 17.18 | 16.97 | 17.18 | 17.08 | 622,400 |
23 abr 2024 | 0.06 Dividendo | |||||
22 abr 2024 | 17.00 | 17.08 | 16.95 | 17.05 | 16.89 | 302,000 |
19 abr 2024 | 16.91 | 17.00 | 16.77 | 16.99 | 16.83 | 401,100 |
18 abr 2024 | 16.96 | 16.96 | 16.86 | 16.87 | 16.71 | 765,300 |
17 abr 2024 | 16.95 | 17.04 | 16.90 | 16.90 | 16.74 | 477,300 |
16 abr 2024 | 16.89 | 16.94 | 16.78 | 16.84 | 16.68 | 689,600 |
15 abr 2024 | 17.21 | 17.21 | 16.88 | 16.88 | 16.72 | 592,200 |
12 abr 2024 | 17.28 | 17.32 | 17.17 | 17.19 | 17.03 | 324,800 |
11 abr 2024 | 17.40 | 17.40 | 17.20 | 17.29 | 17.12 | 1,049,600 |
10 abr 2024 | 17.49 | 17.49 | 17.25 | 17.35 | 17.18 | 892,900 |
09 abr 2024 | 17.63 | 17.63 | 17.56 | 17.58 | 17.41 | 309,700 |
08 abr 2024 | 17.53 | 17.60 | 17.49 | 17.57 | 17.40 | 323,800 |
05 abr 2024 | 17.51 | 17.57 | 17.47 | 17.52 | 17.35 | 658,100 |
04 abr 2024 | 17.61 | 17.65 | 17.51 | 17.53 | 17.36 | 492,400 |
03 abr 2024 | 17.46 | 17.53 | 17.40 | 17.51 | 17.34 | 475,900 |
02 abr 2024 | 17.51 | 17.51 | 17.41 | 17.47 | 17.30 | 498,400 |
01 abr 2024 | 17.63 | 17.64 | 17.45 | 17.59 | 17.42 | 569,600 |
01 abr 2024 | 0.112 Dividendo | |||||
28 mar 2024 | 17.92 | 17.96 | 17.67 | 17.69 | 17.41 | 806,100 |
27 mar 2024 | 17.91 | 17.91 | 17.80 | 17.89 | 17.61 | 512,700 |
26 mar 2024 | 17.87 | 17.87 | 17.80 | 17.82 | 17.54 | 711,000 |
25 mar 2024 | 17.95 | 17.95 | 17.81 | 17.84 | 17.56 | 651,100 |
22 mar 2024 | 18.07 | 18.07 | 17.93 | 17.94 | 17.66 | 565,800 |
21 mar 2024 | 18.00 | 18.07 | 17.98 | 17.98 | 17.70 | 1,166,200 |
20 mar 2024 | 17.90 | 17.97 | 17.86 | 17.97 | 17.69 | 662,600 |
19 mar 2024 | 17.79 | 17.89 | 17.77 | 17.89 | 17.61 | 994,000 |
18 mar 2024 | 17.77 | 17.80 | 17.74 | 17.76 | 17.48 | 355,800 |
15 mar 2024 | 17.80 | 17.80 | 17.70 | 17.75 | 17.47 | 388,800 |
14 mar 2024 | 17.82 | 17.82 | 17.73 | 17.74 | 17.46 | 978,000 |
13 mar 2024 | 17.78 | 17.86 | 17.75 | 17.81 | 17.53 | 519,800 |
12 mar 2024 | 17.78 | 17.79 | 17.71 | 17.79 | 17.51 | 509,100 |
11 mar 2024 | 17.84 | 17.84 | 17.77 | 17.79 | 17.51 | 461,900 |
08 mar 2024 | 17.79 | 17.83 | 17.79 | 17.82 | 17.54 | 541,700 |
07 mar 2024 | 17.73 | 17.79 | 17.71 | 17.77 | 17.49 | 1,151,000 |
06 mar 2024 | 17.67 | 17.71 | 17.64 | 17.66 | 17.38 | 549,400 |
05 mar 2024 | 17.57 | 17.62 | 17.55 | 17.61 | 17.33 | 522,100 |
04 mar 2024 | 17.63 | 17.66 | 17.56 | 17.56 | 17.28 | 399,600 |
01 mar 2024 | 17.79 | 17.79 | 17.58 | 17.65 | 17.37 | 397,900 |
01 mar 2024 | 0.085 Dividendo | |||||
29 feb 2024 | 17.68 | 17.78 | 17.64 | 17.77 | 17.40 | 630,900 |
28 feb 2024 | 17.57 | 17.66 | 17.55 | 17.64 | 17.28 | 501,300 |
27 feb 2024 | 17.65 | 17.65 | 17.54 | 17.54 | 17.18 | 315,600 |
26 feb 2024 | 17.64 | 17.67 | 17.58 | 17.61 | 17.25 | 409,200 |
23 feb 2024 | 17.55 | 17.67 | 17.53 | 17.65 | 17.29 | 439,900 |
22 feb 2024 | 17.55 | 17.56 | 17.49 | 17.54 | 17.18 | 390,500 |
21 feb 2024 | 17.52 | 17.56 | 17.45 | 17.47 | 17.11 | 456,200 |
20 feb 2024 | 17.42 | 17.52 | 17.40 | 17.49 | 17.13 | 462,000 |
16 feb 2024 | 17.50 | 17.52 | 17.45 | 17.46 | 17.10 | 445,600 |
15 feb 2024 | 17.49 | 17.57 | 17.47 | 17.55 | 17.19 | 449,400 |
14 feb 2024 | 17.37 | 17.48 | 17.37 | 17.45 | 17.09 | 362,700 |
13 feb 2024 | 17.50 | 17.50 | 17.31 | 17.37 | 17.01 | 511,900 |
12 feb 2024 | 17.59 | 17.63 | 17.56 | 17.61 | 17.25 | 486,300 |
09 feb 2024 | 17.44 | 17.56 | 17.39 | 17.55 | 17.19 | 449,700 |
08 feb 2024 | 17.42 | 17.45 | 17.36 | 17.43 | 17.07 | 349,800 |
07 feb 2024 | 17.42 | 17.43 | 17.35 | 17.40 | 17.04 | 532,100 |
06 feb 2024 | 17.40 | 17.43 | 17.35 | 17.36 | 17.00 | 419,400 |
05 feb 2024 | 17.54 | 17.54 | 17.34 | 17.34 | 16.98 | 463,100 |
02 feb 2024 | 17.59 | 17.60 | 17.52 | 17.58 | 17.22 | 1,089,600 |
01 feb 2024 | 17.55 | 17.66 | 17.50 | 17.66 | 17.30 | 494,300 |
01 feb 2024 | 0.059 Dividendo | |||||
31 ene 2024 | 17.64 | 17.66 | 17.48 | 17.58 | 17.16 | 666,600 |
*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. |