Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 21.35 | 21.48 | 21.31 | 21.43 | 21.43 | 107,700 |
16 may 2024 | 21.14 | 21.27 | 21.12 | 21.25 | 21.25 | 192,200 |
15 may 2024 | 20.93 | 21.01 | 20.84 | 21.00 | 21.00 | 136,000 |
14 may 2024 | 20.82 | 20.88 | 20.79 | 20.88 | 20.88 | 132,700 |
13 may 2024 | 20.90 | 20.95 | 20.79 | 20.88 | 20.88 | 121,400 |
10 may 2024 | 20.74 | 20.78 | 20.66 | 20.66 | 20.66 | 179,700 |
09 may 2024 | 20.37 | 20.50 | 20.35 | 20.50 | 20.50 | 121,400 |
08 may 2024 | 20.17 | 20.35 | 20.17 | 20.34 | 20.34 | 84,700 |
07 may 2024 | 20.49 | 20.49 | 20.30 | 20.35 | 20.35 | 281,000 |
06 may 2024 | 20.45 | 20.49 | 20.42 | 20.45 | 20.45 | 230,500 |
03 may 2024 | 20.43 | 20.50 | 20.35 | 20.48 | 20.48 | 131,000 |
02 may 2024 | 20.01 | 20.34 | 20.01 | 20.28 | 20.28 | 120,300 |
01 may 2024 | 19.73 | 19.98 | 19.73 | 19.76 | 19.76 | 1,684,600 |
30 abr 2024 | 19.84 | 19.93 | 19.75 | 19.76 | 19.76 | 116,200 |
29 abr 2024 | 20.02 | 20.21 | 19.96 | 20.07 | 20.07 | 386,700 |
26 abr 2024 | 19.79 | 19.85 | 19.77 | 19.83 | 19.83 | 181,900 |
25 abr 2024 | 19.38 | 19.62 | 19.38 | 19.60 | 19.60 | 98,300 |
24 abr 2024 | 19.48 | 19.52 | 19.41 | 19.49 | 19.49 | 84,300 |
23 abr 2024 | 19.24 | 19.39 | 19.22 | 19.38 | 19.38 | 106,100 |
22 abr 2024 | 19.12 | 19.28 | 19.04 | 19.26 | 19.26 | 101,600 |
19 abr 2024 | 19.05 | 19.16 | 19.05 | 19.15 | 19.15 | 147,000 |
18 abr 2024 | 19.09 | 19.20 | 19.05 | 19.11 | 19.11 | 121,100 |
17 abr 2024 | 19.09 | 19.17 | 18.95 | 19.02 | 19.02 | 161,100 |
16 abr 2024 | 18.96 | 19.05 | 18.91 | 18.97 | 18.97 | 170,100 |
15 abr 2024 | 19.35 | 19.38 | 19.18 | 19.21 | 19.21 | 98,100 |
12 abr 2024 | 19.49 | 19.49 | 19.24 | 19.27 | 19.27 | 110,700 |
11 abr 2024 | 19.79 | 19.82 | 19.64 | 19.74 | 19.74 | 183,700 |
10 abr 2024 | 19.64 | 19.72 | 19.60 | 19.64 | 19.64 | 115,100 |
09 abr 2024 | 19.84 | 19.93 | 19.79 | 19.87 | 19.87 | 248,500 |
08 abr 2024 | 19.62 | 19.72 | 19.62 | 19.69 | 19.69 | 102,000 |
05 abr 2024 | 19.49 | 19.54 | 19.42 | 19.48 | 19.48 | 82,300 |
04 abr 2024 | 19.79 | 19.82 | 19.52 | 19.54 | 19.54 | 133,900 |
03 abr 2024 | 19.50 | 19.63 | 19.48 | 19.60 | 19.60 | 118,100 |
02 abr 2024 | 19.53 | 19.64 | 19.52 | 19.58 | 19.58 | 263,000 |
01 abr 2024 | 19.49 | 19.60 | 19.42 | 19.45 | 19.45 | 383,400 |
28 mar 2024 | 19.35 | 19.49 | 19.35 | 19.46 | 19.46 | 385,800 |
27 mar 2024 | 19.25 | 19.34 | 19.23 | 19.34 | 19.34 | 243,800 |
26 mar 2024 | 19.36 | 19.39 | 19.26 | 19.26 | 19.26 | 127,800 |
25 mar 2024 | 19.24 | 19.33 | 19.24 | 19.31 | 19.31 | 90,100 |
22 mar 2024 | 19.35 | 19.35 | 19.24 | 19.27 | 19.27 | 109,600 |
21 mar 2024 | 19.58 | 19.58 | 19.42 | 19.42 | 19.42 | 62,300 |
20 mar 2024 | 19.19 | 19.45 | 19.19 | 19.44 | 19.44 | 122,700 |
19 mar 2024 | 19.21 | 19.27 | 19.17 | 19.23 | 19.23 | 236,700 |
18 mar 2024 | 19.36 | 19.39 | 19.26 | 19.29 | 19.29 | 191,000 |
18 mar 2024 | 0.065 Dividendo | |||||
15 mar 2024 | 19.39 | 19.44 | 19.35 | 19.36 | 19.30 | 156,300 |
14 mar 2024 | 19.53 | 19.55 | 19.43 | 19.48 | 19.41 | 91,700 |
13 mar 2024 | 19.54 | 19.64 | 19.54 | 19.58 | 19.51 | 159,000 |
12 mar 2024 | 19.60 | 19.68 | 19.56 | 19.68 | 19.61 | 106,300 |
11 mar 2024 | 19.45 | 19.56 | 19.45 | 19.51 | 19.44 | 87,200 |
08 mar 2024 | 19.50 | 19.58 | 19.45 | 19.49 | 19.42 | 112,200 |
07 mar 2024 | 19.44 | 19.59 | 19.44 | 19.57 | 19.50 | 143,200 |
06 mar 2024 | 19.42 | 19.54 | 19.42 | 19.46 | 19.39 | 112,500 |
05 mar 2024 | 19.30 | 19.32 | 19.17 | 19.21 | 19.15 | 106,600 |
04 mar 2024 | 19.37 | 19.37 | 19.27 | 19.30 | 19.24 | 893,200 |
01 mar 2024 | 19.23 | 19.39 | 19.23 | 19.35 | 19.29 | 80,100 |
29 feb 2024 | 19.20 | 19.21 | 19.10 | 19.12 | 19.06 | 77,900 |
28 feb 2024 | 19.30 | 19.40 | 19.14 | 19.14 | 19.08 | 148,500 |
27 feb 2024 | 19.46 | 19.53 | 19.46 | 19.51 | 19.44 | 88,800 |
26 feb 2024 | 19.41 | 19.47 | 19.38 | 19.41 | 19.34 | 85,700 |
23 feb 2024 | 19.56 | 19.56 | 19.47 | 19.51 | 19.44 | 165,400 |
22 feb 2024 | 19.52 | 19.58 | 19.48 | 19.55 | 19.48 | 173,500 |
21 feb 2024 | 19.36 | 19.44 | 19.33 | 19.38 | 19.31 | 170,100 |
20 feb 2024 | 19.34 | 19.36 | 19.26 | 19.29 | 19.23 | 116,700 |
16 feb 2024 | 19.14 | 19.26 | 19.14 | 19.21 | 19.15 | 119,900 |
15 feb 2024 | 18.98 | 19.11 | 18.98 | 19.11 | 19.05 | 131,400 |
14 feb 2024 | 18.82 | 18.99 | 18.82 | 18.96 | 18.90 | 103,800 |
13 feb 2024 | 18.89 | 18.89 | 18.62 | 18.69 | 18.63 | 381,000 |
12 feb 2024 | 19.05 | 19.17 | 18.98 | 19.06 | 19.00 | 211,700 |
09 feb 2024 | 18.89 | 18.99 | 18.82 | 18.94 | 18.88 | 188,800 |
08 feb 2024 | 19.07 | 19.07 | 18.90 | 18.93 | 18.87 | 105,800 |
07 feb 2024 | 19.09 | 19.16 | 19.05 | 19.10 | 19.04 | 103,400 |
06 feb 2024 | 19.03 | 19.23 | 18.94 | 19.23 | 19.17 | 598,200 |
05 feb 2024 | 18.65 | 18.79 | 18.63 | 18.74 | 18.68 | 409,100 |
02 feb 2024 | 18.63 | 18.68 | 18.56 | 18.65 | 18.59 | 446,600 |
01 feb 2024 | 18.74 | 18.79 | 18.67 | 18.77 | 18.71 | 153,100 |
31 ene 2024 | 18.72 | 18.86 | 18.65 | 18.67 | 18.61 | 223,400 |
30 ene 2024 | 18.74 | 18.75 | 18.63 | 18.71 | 18.65 | 510,700 |
29 ene 2024 | 18.83 | 18.90 | 18.74 | 18.84 | 18.78 | 281,100 |
26 ene 2024 | 18.72 | 18.86 | 18.72 | 18.78 | 18.72 | 919,000 |
25 ene 2024 | 18.81 | 18.84 | 18.69 | 18.73 | 18.67 | 1,038,600 |
24 ene 2024 | 18.75 | 18.75 | 18.46 | 18.61 | 18.55 | 317,600 |
23 ene 2024 | 18.14 | 18.33 | 18.04 | 18.30 | 18.24 | 210,500 |
22 ene 2024 | 18.01 | 18.17 | 18.01 | 18.11 | 18.05 | 162,000 |
19 ene 2024 | 18.15 | 18.31 | 18.11 | 18.29 | 18.23 | 155,400 |
18 ene 2024 | 18.10 | 18.14 | 18.06 | 18.13 | 18.07 | 226,500 |
17 ene 2024 | 18.08 | 18.08 | 17.95 | 18.03 | 17.97 | 617,100 |
16 ene 2024 | 18.51 | 18.51 | 18.26 | 18.27 | 18.21 | 253,200 |
12 ene 2024 | 18.74 | 18.85 | 18.68 | 18.69 | 18.63 | 1,084,800 |
11 ene 2024 | 18.57 | 18.64 | 18.49 | 18.60 | 18.54 | 86,000 |
10 ene 2024 | 18.52 | 18.55 | 18.49 | 18.51 | 18.45 | 261,000 |
09 ene 2024 | 18.60 | 18.60 | 18.55 | 18.55 | 18.49 | 120,900 |
08 ene 2024 | 18.73 | 18.85 | 18.68 | 18.83 | 18.77 | 111,600 |
05 ene 2024 | 18.84 | 18.96 | 18.81 | 18.83 | 18.77 | 136,300 |
04 ene 2024 | 18.77 | 18.86 | 18.76 | 18.77 | 18.71 | 113,500 |
03 ene 2024 | 18.71 | 18.87 | 18.71 | 18.82 | 18.76 | 211,000 |
02 ene 2024 | 18.88 | 18.95 | 18.80 | 18.84 | 18.78 | 221,300 |
29 dic 2023 | 19.28 | 19.28 | 19.09 | 19.10 | 19.04 | 112,700 |
28 dic 2023 | 19.24 | 19.24 | 19.08 | 19.08 | 19.02 | 276,700 |
27 dic 2023 | 18.87 | 19.00 | 18.87 | 18.97 | 18.91 | 179,100 |
*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. |