Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 17.79 | 18.23 | 17.75 | 18.16 | 18.16 | 1,846,252 |
01 jun 2023 | 17.88 | 17.96 | 17.62 | 17.76 | 17.76 | 1,810,413 |
31 may 2023 | 18.16 | 18.29 | 17.63 | 17.65 | 17.65 | 7,400,039 |
30 may 2023 | 18.34 | 18.50 | 18.18 | 18.28 | 18.28 | 3,116,341 |
29 may 2023 | 18.10 | 18.28 | 18.08 | 18.23 | 18.23 | 1,471,662 |
26 may 2023 | 17.86 | 18.25 | 17.70 | 18.20 | 18.20 | 3,294,328 |
25 may 2023 | 18.28 | 18.28 | 17.82 | 17.82 | 17.82 | 1,939,422 |
24 may 2023 | 18.49 | 18.49 | 18.10 | 18.20 | 18.20 | 2,498,933 |
23 may 2023 | 18.67 | 18.81 | 18.48 | 18.68 | 18.68 | 2,417,730 |
22 may 2023 | 18.86 | 18.89 | 18.55 | 18.77 | 18.77 | 2,329,831 |
19 may 2023 | 19.00 | 19.11 | 18.90 | 18.90 | 18.90 | 2,125,556 |
18 may 2023 | 18.99 | 19.11 | 18.93 | 18.93 | 18.93 | 1,697,624 |
17 may 2023 | 18.93 | 19.16 | 18.88 | 19.08 | 19.08 | 2,805,750 |
16 may 2023 | 19.67 | 20.25 | 18.96 | 19.00 | 19.00 | 3,438,600 |
15 may 2023 | 19.00 | 19.15 | 18.92 | 19.12 | 19.12 | 1,793,311 |
12 may 2023 | 19.05 | 19.08 | 18.79 | 18.86 | 18.86 | 2,012,861 |
11 may 2023 | 19.40 | 19.44 | 18.96 | 18.96 | 18.96 | 2,668,081 |
11 may 2023 | 0.85 Dividendo | |||||
11 may 2023 | 23.3906:22.3906 División de acciones | |||||
10 may 2023 | 19.06 | 19.40 | 18.85 | 19.25 | 18.40 | 3,407,870 |
09 may 2023 | 19.10 | 19.11 | 18.89 | 18.95 | 18.12 | 2,431,652 |
08 may 2023 | 19.10 | 19.16 | 18.95 | 19.04 | 18.20 | 1,480,781 |
05 may 2023 | 19.00 | 19.25 | 19.00 | 19.19 | 18.34 | 1,629,909 |
04 may 2023 | 18.82 | 19.07 | 18.77 | 18.89 | 18.05 | 2,280,078 |
03 may 2023 | 19.00 | 19.18 | 18.92 | 19.01 | 18.17 | 1,922,504 |
02 may 2023 | 19.05 | 19.16 | 18.97 | 19.07 | 18.23 | 2,505,580 |
28 abr 2023 | 19.18 | 19.34 | 18.78 | 19.09 | 18.24 | 3,851,768 |
27 abr 2023 | 19.03 | 19.16 | 18.88 | 19.16 | 18.32 | 1,836,518 |
26 abr 2023 | 19.38 | 19.40 | 18.82 | 19.05 | 18.21 | 3,173,791 |
25 abr 2023 | 19.82 | 19.82 | 19.07 | 19.33 | 18.48 | 3,994,581 |
24 abr 2023 | 18.65 | 19.99 | 18.61 | 19.73 | 18.86 | 8,663,056 |
21 abr 2023 | 16.91 | 17.34 | 16.82 | 17.34 | 16.57 | 3,723,521 |
20 abr 2023 | 16.90 | 17.05 | 16.78 | 17.00 | 16.25 | 2,108,202 |
19 abr 2023 | 16.57 | 17.05 | 16.41 | 17.00 | 16.25 | 3,655,502 |
18 abr 2023 | 16.79 | 16.95 | 16.65 | 16.68 | 15.95 | 2,047,798 |
17 abr 2023 | 16.30 | 16.72 | 16.30 | 16.57 | 15.84 | 2,568,341 |
14 abr 2023 | 16.45 | 16.52 | 16.02 | 16.21 | 15.50 | 3,483,318 |
13 abr 2023 | 17.00 | 17.06 | 16.74 | 16.78 | 16.04 | 2,675,961 |
12 abr 2023 | 17.16 | 17.40 | 17.02 | 17.08 | 16.33 | 2,400,122 |
11 abr 2023 | 17.18 | 17.26 | 16.98 | 17.11 | 16.35 | 2,224,924 |
06 abr 2023 | 16.73 | 17.09 | 16.69 | 16.95 | 16.20 | 1,951,788 |
05 abr 2023 | 16.87 | 16.89 | 16.56 | 16.67 | 15.93 | 1,928,139 |
04 abr 2023 | 16.80 | 16.87 | 16.62 | 16.70 | 15.96 | 1,999,962 |
03 abr 2023 | 16.91 | 17.26 | 16.79 | 16.83 | 16.09 | 2,955,258 |
31 mar 2023 | 16.41 | 16.89 | 16.37 | 16.84 | 16.09 | 3,695,066 |
30 mar 2023 | 15.79 | 16.88 | 15.78 | 16.45 | 15.72 | 7,804,819 |
29 mar 2023 | 15.16 | 15.53 | 15.09 | 15.53 | 14.85 | 2,547,297 |
28 mar 2023 | 15.33 | 15.51 | 14.98 | 15.04 | 14.37 | 2,268,710 |
27 mar 2023 | 15.06 | 15.42 | 15.02 | 15.22 | 14.54 | 2,509,706 |
24 mar 2023 | 15.25 | 15.31 | 14.54 | 14.80 | 14.15 | 5,125,488 |
23 mar 2023 | 15.20 | 15.31 | 15.00 | 15.28 | 14.61 | 1,738,026 |
22 mar 2023 | 15.36 | 15.56 | 15.21 | 15.39 | 14.71 | 1,863,140 |
21 mar 2023 | 15.17 | 15.37 | 15.05 | 15.31 | 14.64 | 2,398,277 |
20 mar 2023 | 15.25 | 15.29 | 14.78 | 14.92 | 14.26 | 3,422,050 |
17 mar 2023 | 15.08 | 15.65 | 15.06 | 15.43 | 14.75 | 7,908,349 |
16 mar 2023 | 15.19 | 15.42 | 14.80 | 15.39 | 14.71 | 3,816,684 |
15 mar 2023 | 15.89 | 15.93 | 14.93 | 15.01 | 14.35 | 4,356,188 |
14 mar 2023 | 15.65 | 16.03 | 15.60 | 15.82 | 15.12 | 2,849,941 |
13 mar 2023 | 15.55 | 15.68 | 15.03 | 15.61 | 14.92 | 3,569,691 |
10 mar 2023 | 15.75 | 15.83 | 15.49 | 15.69 | 14.99 | 3,638,540 |
09 mar 2023 | 15.58 | 16.02 | 15.53 | 15.99 | 15.28 | 2,720,839 |
08 mar 2023 | 15.56 | 15.68 | 15.52 | 15.63 | 14.94 | 2,282,783 |
07 mar 2023 | 15.69 | 15.84 | 15.60 | 15.68 | 14.99 | 3,503,114 |
06 mar 2023 | 15.70 | 15.83 | 15.59 | 15.79 | 15.09 | 2,190,418 |
03 mar 2023 | 15.37 | 15.62 | 15.29 | 15.59 | 14.90 | 1,812,166 |
02 mar 2023 | 15.05 | 15.29 | 14.95 | 15.27 | 14.59 | 1,729,346 |
01 mar 2023 | 15.48 | 15.52 | 15.07 | 15.08 | 14.41 | 2,326,568 |
28 feb 2023 | 15.74 | 15.74 | 15.45 | 15.45 | 14.77 | 3,824,987 |
27 feb 2023 | 15.63 | 15.87 | 15.60 | 15.81 | 15.11 | 2,010,245 |
24 feb 2023 | 15.98 | 16.06 | 15.55 | 15.55 | 14.86 | 2,669,270 |
23 feb 2023 | 15.94 | 16.05 | 15.85 | 15.85 | 15.15 | 2,418,692 |
22 feb 2023 | 15.80 | 15.88 | 15.62 | 15.84 | 15.14 | 2,349,608 |
21 feb 2023 | 16.03 | 16.12 | 15.82 | 15.89 | 15.18 | 2,541,633 |
20 feb 2023 | 16.00 | 16.27 | 15.97 | 16.13 | 15.42 | 2,033,229 |
17 feb 2023 | 15.52 | 15.87 | 15.41 | 15.85 | 15.15 | 4,011,556 |
16 feb 2023 | 16.01 | 16.32 | 15.88 | 15.97 | 15.27 | 2,827,129 |
15 feb 2023 | 15.94 | 16.00 | 15.63 | 15.81 | 15.11 | 1,802,599 |
14 feb 2023 | 15.84 | 16.02 | 15.69 | 15.84 | 15.14 | 2,826,972 |
13 feb 2023 | 15.72 | 15.77 | 15.48 | 15.72 | 15.03 | 1,820,178 |
10 feb 2023 | 15.78 | 15.86 | 15.47 | 15.68 | 14.99 | 4,606,679 |
09 feb 2023 | 16.24 | 16.29 | 15.95 | 15.99 | 15.29 | 2,814,417 |
08 feb 2023 | 16.39 | 16.54 | 16.21 | 16.24 | 15.52 | 3,423,349 |
07 feb 2023 | 16.27 | 16.31 | 16.12 | 16.22 | 15.50 | 3,020,462 |
06 feb 2023 | 16.24 | 16.56 | 16.14 | 16.17 | 15.45 | 3,541,993 |
03 feb 2023 | 16.68 | 16.75 | 16.48 | 16.49 | 15.76 | 4,142,872 |
02 feb 2023 | 16.36 | 16.84 | 16.35 | 16.69 | 15.96 | 5,687,292 |
01 feb 2023 | 15.60 | 16.16 | 15.55 | 16.09 | 15.38 | 5,709,476 |
31 ene 2023 | 16.48 | 16.54 | 15.47 | 15.82 | 15.12 | 8,770,206 |
30 ene 2023 | 15.95 | 16.86 | 15.69 | 16.64 | 15.91 | 9,642,414 |
27 ene 2023 | 15.47 | 15.67 | 15.23 | 15.56 | 14.87 | 4,350,542 |
26 ene 2023 | 15.50 | 15.64 | 15.40 | 15.47 | 14.79 | 3,236,425 |
25 ene 2023 | 15.50 | 15.54 | 15.29 | 15.45 | 14.77 | 3,555,901 |
24 ene 2023 | 15.97 | 16.01 | 15.52 | 15.66 | 14.96 | 3,859,292 |
23 ene 2023 | 15.23 | 15.97 | 15.23 | 15.84 | 15.14 | 5,002,142 |
20 ene 2023 | 14.99 | 15.23 | 14.94 | 15.10 | 14.44 | 3,513,152 |
19 ene 2023 | 15.20 | 15.31 | 14.88 | 14.95 | 14.29 | 4,161,224 |
18 ene 2023 | 15.34 | 15.58 | 15.24 | 15.26 | 14.59 | 4,422,370 |
17 ene 2023 | 15.84 | 15.92 | 15.08 | 15.27 | 14.60 | 8,011,718 |
16 ene 2023 | 16.03 | 16.50 | 16.03 | 16.29 | 15.57 | 3,334,612 |
13 ene 2023 | 15.84 | 15.94 | 15.66 | 15.86 | 15.16 | 2,582,444 |
*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. |