Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 19.43 | 19.50 | 19.29 | 19.45 | 19.45 | 77,300 |
09 may 2024 | 19.39 | 19.50 | 19.24 | 19.46 | 19.46 | 124,600 |
08 may 2024 | 19.17 | 19.45 | 19.17 | 19.35 | 19.35 | 100,300 |
07 may 2024 | 19.21 | 19.37 | 19.15 | 19.25 | 19.25 | 72,300 |
06 may 2024 | 19.16 | 19.31 | 19.16 | 19.24 | 19.24 | 85,800 |
03 may 2024 | 19.24 | 19.24 | 19.05 | 19.21 | 19.21 | 75,600 |
02 may 2024 | 18.95 | 19.22 | 18.81 | 19.06 | 19.06 | 143,300 |
01 may 2024 | 18.62 | 18.97 | 18.56 | 18.86 | 18.86 | 128,200 |
30 abr 2024 | 18.58 | 18.62 | 18.52 | 18.55 | 18.55 | 110,300 |
29 abr 2024 | 18.53 | 18.59 | 18.48 | 18.59 | 18.59 | 150,300 |
26 abr 2024 | 18.46 | 18.57 | 18.41 | 18.48 | 18.48 | 87,500 |
25 abr 2024 | 18.45 | 18.55 | 18.38 | 18.44 | 18.44 | 84,300 |
24 abr 2024 | 18.57 | 18.70 | 18.51 | 18.57 | 18.57 | 88,200 |
23 abr 2024 | 18.49 | 18.69 | 18.47 | 18.64 | 18.64 | 143,900 |
22 abr 2024 | 18.44 | 18.51 | 18.37 | 18.43 | 18.43 | 164,700 |
19 abr 2024 | 18.36 | 18.42 | 18.33 | 18.38 | 18.38 | 154,400 |
18 abr 2024 | 18.33 | 18.39 | 18.24 | 18.36 | 18.36 | 183,300 |
17 abr 2024 | 18.34 | 18.40 | 18.21 | 18.32 | 18.32 | 207,600 |
16 abr 2024 | 18.19 | 18.34 | 18.19 | 18.29 | 18.29 | 162,400 |
15 abr 2024 | 18.62 | 18.63 | 18.31 | 18.32 | 18.32 | 143,100 |
12 abr 2024 | 18.84 | 18.98 | 18.60 | 18.62 | 18.62 | 83,100 |
11 abr 2024 | 18.90 | 18.90 | 18.74 | 18.79 | 18.79 | 161,400 |
10 abr 2024 | 18.93 | 18.93 | 18.73 | 18.74 | 18.74 | 186,000 |
09 abr 2024 | 18.90 | 19.02 | 18.90 | 18.96 | 18.96 | 89,500 |
09 abr 2024 | 0.134 Dividendo | |||||
08 abr 2024 | 19.07 | 19.16 | 19.00 | 19.07 | 18.94 | 129,500 |
05 abr 2024 | 19.25 | 19.25 | 19.00 | 19.04 | 18.91 | 160,200 |
04 abr 2024 | 19.40 | 19.41 | 19.19 | 19.20 | 19.07 | 105,300 |
03 abr 2024 | 19.32 | 19.44 | 19.32 | 19.35 | 19.21 | 106,600 |
02 abr 2024 | 19.65 | 19.65 | 19.36 | 19.43 | 19.29 | 119,700 |
01 abr 2024 | 19.58 | 19.80 | 19.48 | 19.73 | 19.59 | 213,200 |
28 mar 2024 | 19.53 | 19.65 | 19.50 | 19.61 | 19.47 | 210,800 |
27 mar 2024 | 19.45 | 19.47 | 19.36 | 19.43 | 19.29 | 136,800 |
26 mar 2024 | 19.30 | 19.45 | 19.30 | 19.34 | 19.20 | 175,700 |
25 mar 2024 | 19.47 | 19.53 | 19.33 | 19.34 | 19.20 | 131,700 |
22 mar 2024 | 19.36 | 19.55 | 19.34 | 19.39 | 19.25 | 135,800 |
21 mar 2024 | 19.63 | 19.63 | 19.37 | 19.37 | 19.23 | 111,000 |
20 mar 2024 | 19.23 | 19.67 | 19.21 | 19.63 | 19.49 | 172,500 |
19 mar 2024 | 19.20 | 19.33 | 19.20 | 19.29 | 19.15 | 89,600 |
18 mar 2024 | 19.33 | 19.36 | 19.21 | 19.27 | 19.13 | 66,000 |
15 mar 2024 | 19.26 | 19.27 | 19.18 | 19.26 | 19.12 | 118,000 |
14 mar 2024 | 19.29 | 19.34 | 19.15 | 19.21 | 19.08 | 75,400 |
13 mar 2024 | 19.22 | 19.37 | 19.16 | 19.37 | 19.23 | 94,100 |
12 mar 2024 | 19.32 | 19.32 | 19.14 | 19.19 | 19.06 | 92,900 |
12 mar 2024 | 0.134 Dividendo | |||||
11 mar 2024 | 19.40 | 19.45 | 19.33 | 19.38 | 19.11 | 96,800 |
08 mar 2024 | 19.26 | 19.45 | 19.23 | 19.40 | 19.13 | 67,100 |
07 mar 2024 | 19.30 | 19.38 | 19.21 | 19.32 | 19.05 | 118,400 |
06 mar 2024 | 19.30 | 19.40 | 19.11 | 19.14 | 18.87 | 81,700 |
05 mar 2024 | 19.28 | 19.40 | 18.90 | 19.23 | 18.96 | 99,500 |
04 mar 2024 | 19.25 | 19.39 | 19.14 | 19.20 | 18.93 | 146,600 |
01 mar 2024 | 19.23 | 19.49 | 19.14 | 19.29 | 19.02 | 178,500 |
29 feb 2024 | 19.30 | 19.33 | 19.13 | 19.17 | 18.90 | 128,600 |
28 feb 2024 | 19.16 | 19.17 | 19.01 | 19.17 | 18.90 | 134,000 |
27 feb 2024 | 19.02 | 19.22 | 19.02 | 19.15 | 18.88 | 98,800 |
26 feb 2024 | 19.10 | 19.10 | 19.01 | 19.09 | 18.83 | 120,500 |
23 feb 2024 | 18.96 | 19.08 | 18.91 | 19.08 | 18.81 | 130,800 |
22 feb 2024 | 18.91 | 18.97 | 18.87 | 18.89 | 18.63 | 95,700 |
21 feb 2024 | 18.94 | 18.95 | 18.81 | 18.87 | 18.61 | 122,300 |
20 feb 2024 | 18.84 | 18.98 | 18.71 | 18.96 | 18.70 | 152,200 |
16 feb 2024 | 18.83 | 18.86 | 18.70 | 18.86 | 18.60 | 170,500 |
15 feb 2024 | 18.69 | 18.88 | 18.69 | 18.84 | 18.58 | 84,300 |
14 feb 2024 | 18.55 | 18.72 | 18.55 | 18.68 | 18.42 | 158,600 |
13 feb 2024 | 18.65 | 18.80 | 18.49 | 18.49 | 18.23 | 179,300 |
13 feb 2024 | 0.134 Dividendo | |||||
12 feb 2024 | 18.98 | 19.08 | 18.85 | 18.95 | 18.55 | 86,800 |
09 feb 2024 | 18.89 | 18.98 | 18.81 | 18.94 | 18.54 | 105,900 |
08 feb 2024 | 18.90 | 18.90 | 18.79 | 18.88 | 18.49 | 129,200 |
07 feb 2024 | 18.74 | 18.94 | 18.71 | 18.91 | 18.52 | 146,200 |
06 feb 2024 | 18.78 | 18.92 | 18.66 | 18.79 | 18.40 | 166,900 |
05 feb 2024 | 18.61 | 18.83 | 18.59 | 18.67 | 18.28 | 114,300 |
02 feb 2024 | 18.82 | 18.82 | 18.64 | 18.64 | 18.25 | 110,200 |
01 feb 2024 | 18.72 | 18.86 | 18.63 | 18.85 | 18.46 | 211,400 |
31 ene 2024 | 18.70 | 18.72 | 18.61 | 18.68 | 18.29 | 131,900 |
30 ene 2024 | 18.55 | 18.66 | 18.53 | 18.66 | 18.27 | 102,100 |
29 ene 2024 | 18.42 | 18.62 | 18.42 | 18.61 | 18.22 | 142,600 |
26 ene 2024 | 18.53 | 18.53 | 18.38 | 18.42 | 18.04 | 236,300 |
25 ene 2024 | 18.63 | 18.66 | 18.48 | 18.52 | 18.13 | 202,300 |
24 ene 2024 | 18.44 | 18.58 | 18.44 | 18.53 | 18.14 | 188,400 |
23 ene 2024 | 18.53 | 18.55 | 18.38 | 18.44 | 18.06 | 258,900 |
22 ene 2024 | 18.30 | 18.48 | 18.26 | 18.45 | 18.07 | 172,500 |
19 ene 2024 | 18.21 | 18.21 | 17.88 | 18.21 | 17.83 | 657,500 |
18 ene 2024 | 18.17 | 18.18 | 17.93 | 18.03 | 17.65 | 181,600 |
17 ene 2024 | 18.14 | 18.14 | 17.90 | 18.08 | 17.70 | 265,400 |
16 ene 2024 | 18.51 | 18.51 | 18.04 | 18.08 | 17.70 | 222,800 |
16 ene 2024 | 0.134 Dividendo | |||||
12 ene 2024 | 18.60 | 18.65 | 18.51 | 18.56 | 18.04 | 109,400 |
11 ene 2024 | 18.66 | 18.66 | 18.42 | 18.55 | 18.03 | 180,300 |
10 ene 2024 | 18.66 | 18.66 | 18.52 | 18.61 | 18.09 | 143,300 |
09 ene 2024 | 18.75 | 18.76 | 18.50 | 18.59 | 18.07 | 183,300 |
08 ene 2024 | 18.51 | 18.77 | 18.51 | 18.73 | 18.21 | 164,100 |
05 ene 2024 | 18.35 | 18.60 | 18.35 | 18.56 | 18.04 | 106,200 |
04 ene 2024 | 18.31 | 18.51 | 18.21 | 18.44 | 17.92 | 123,100 |
03 ene 2024 | 18.26 | 18.42 | 18.13 | 18.42 | 17.91 | 182,200 |
02 ene 2024 | 17.99 | 18.26 | 17.99 | 18.26 | 17.75 | 157,200 |
29 dic 2023 | 18.17 | 18.23 | 17.92 | 18.01 | 17.51 | 347,500 |
28 dic 2023 | 18.12 | 18.21 | 18.02 | 18.19 | 17.68 | 350,700 |
27 dic 2023 | 18.10 | 18.19 | 18.01 | 18.04 | 17.54 | 377,600 |
26 dic 2023 | 18.38 | 18.40 | 18.07 | 18.08 | 17.57 | 302,400 |
22 dic 2023 | 18.28 | 18.39 | 18.19 | 18.26 | 17.75 | 182,400 |
*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. |