Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 18.41 | 18.33 | 18.15 | 18.33 | 18.33 | 1,485 |
10 may 2024 | 18.41 | 18.48 | 18.00 | 18.09 | 18.09 | 19,600 |
09 may 2024 | 18.44 | 18.44 | 18.08 | 18.41 | 18.41 | 16,200 |
08 may 2024 | 18.78 | 18.82 | 18.19 | 18.20 | 18.20 | 26,500 |
07 may 2024 | 18.65 | 19.08 | 18.65 | 18.82 | 18.82 | 11,400 |
06 may 2024 | 19.00 | 19.04 | 18.55 | 18.61 | 18.61 | 35,800 |
06 may 2024 | 0.942 Dividendo | |||||
03 may 2024 | 19.96 | 20.11 | 19.34 | 19.65 | 18.71 | 34,500 |
02 may 2024 | 19.94 | 20.00 | 19.55 | 19.89 | 18.94 | 12,100 |
01 may 2024 | 19.76 | 20.22 | 19.48 | 19.77 | 18.82 | 32,100 |
30 abr 2024 | 19.92 | 20.43 | 19.92 | 20.18 | 19.21 | 46,400 |
29 abr 2024 | 19.41 | 19.64 | 19.32 | 19.49 | 18.55 | 12,500 |
26 abr 2024 | 19.12 | 19.35 | 19.07 | 19.28 | 18.36 | 10,000 |
25 abr 2024 | 18.95 | 19.08 | 18.74 | 19.08 | 18.16 | 4,800 |
24 abr 2024 | 18.92 | 19.20 | 18.90 | 19.14 | 18.22 | 15,600 |
23 abr 2024 | 18.58 | 18.97 | 18.58 | 18.92 | 18.01 | 7,400 |
22 abr 2024 | 18.02 | 18.86 | 18.02 | 18.55 | 17.66 | 63,300 |
19 abr 2024 | 18.37 | 18.37 | 18.24 | 18.31 | 17.43 | 2,900 |
18 abr 2024 | 18.89 | 18.89 | 18.22 | 18.31 | 17.43 | 14,500 |
17 abr 2024 | 18.72 | 18.75 | 18.45 | 18.65 | 17.75 | 11,400 |
16 abr 2024 | 18.57 | 18.89 | 18.49 | 18.62 | 17.73 | 10,100 |
15 abr 2024 | 19.07 | 19.07 | 18.57 | 18.66 | 17.77 | 9,500 |
12 abr 2024 | 18.98 | 19.14 | 18.82 | 18.90 | 17.99 | 43,600 |
11 abr 2024 | 19.14 | 19.19 | 18.80 | 19.14 | 18.22 | 15,000 |
10 abr 2024 | 19.10 | 19.23 | 18.99 | 19.23 | 18.31 | 41,200 |
09 abr 2024 | 19.17 | 19.25 | 19.10 | 19.23 | 18.31 | 19,500 |
08 abr 2024 | 18.75 | 19.22 | 18.75 | 19.17 | 18.25 | 23,000 |
05 abr 2024 | 18.48 | 18.95 | 18.48 | 18.57 | 17.68 | 17,000 |
04 abr 2024 | 18.97 | 19.08 | 18.60 | 18.70 | 17.80 | 12,600 |
04 abr 2024 | 0.466 Dividendo | |||||
03 abr 2024 | 19.31 | 19.35 | 19.10 | 19.28 | 17.92 | 33,200 |
02 abr 2024 | 19.57 | 19.57 | 19.02 | 19.13 | 17.77 | 20,400 |
01 abr 2024 | 19.50 | 19.57 | 19.21 | 19.31 | 17.94 | 25,500 |
28 mar 2024 | 19.54 | 19.54 | 19.40 | 19.48 | 18.10 | 19,500 |
27 mar 2024 | 19.55 | 19.55 | 19.28 | 19.39 | 18.01 | 15,300 |
26 mar 2024 | 19.20 | 19.45 | 19.20 | 19.31 | 17.94 | 14,600 |
25 mar 2024 | 19.11 | 19.27 | 19.00 | 19.27 | 17.90 | 33,100 |
22 mar 2024 | 19.09 | 19.10 | 18.97 | 19.06 | 17.70 | 16,800 |
21 mar 2024 | 19.00 | 19.20 | 18.90 | 18.95 | 17.61 | 21,500 |
20 mar 2024 | 18.50 | 18.99 | 18.44 | 18.98 | 17.63 | 16,300 |
19 mar 2024 | 18.64 | 18.65 | 18.35 | 18.46 | 17.15 | 21,500 |
18 mar 2024 | 18.52 | 18.71 | 18.40 | 18.65 | 17.33 | 16,800 |
15 mar 2024 | 18.31 | 18.35 | 18.19 | 18.27 | 16.98 | 16,600 |
14 mar 2024 | 18.34 | 18.34 | 18.15 | 18.25 | 16.95 | 19,800 |
13 mar 2024 | 18.01 | 18.33 | 17.93 | 18.15 | 16.86 | 19,800 |
12 mar 2024 | 17.89 | 17.97 | 17.75 | 17.87 | 16.60 | 11,500 |
11 mar 2024 | 17.55 | 17.94 | 17.31 | 17.83 | 16.57 | 28,200 |
08 mar 2024 | 17.64 | 17.75 | 17.31 | 17.75 | 16.49 | 24,200 |
07 mar 2024 | 17.46 | 17.59 | 17.28 | 17.55 | 16.30 | 12,500 |
06 mar 2024 | 17.64 | 17.64 | 17.18 | 17.37 | 16.14 | 23,800 |
06 mar 2024 | 0.723 Dividendo | |||||
05 mar 2024 | 18.50 | 18.71 | 18.00 | 18.01 | 16.06 | 25,500 |
04 mar 2024 | 18.79 | 18.79 | 18.25 | 18.59 | 16.58 | 20,600 |
01 mar 2024 | 18.75 | 18.80 | 18.57 | 18.65 | 16.63 | 8,700 |
29 feb 2024 | 18.64 | 18.72 | 18.45 | 18.56 | 16.55 | 13,800 |
28 feb 2024 | 18.41 | 18.58 | 18.37 | 18.56 | 16.55 | 12,100 |
27 feb 2024 | 18.07 | 18.40 | 18.07 | 18.32 | 16.34 | 11,600 |
26 feb 2024 | 18.15 | 18.39 | 17.95 | 18.26 | 16.28 | 26,100 |
23 feb 2024 | 18.17 | 18.20 | 17.86 | 18.20 | 16.23 | 16,900 |
22 feb 2024 | 17.82 | 17.92 | 17.59 | 17.85 | 15.92 | 17,900 |
21 feb 2024 | 17.70 | 17.85 | 17.51 | 17.62 | 15.71 | 23,000 |
20 feb 2024 | 17.94 | 17.94 | 17.72 | 17.88 | 15.94 | 14,200 |
16 feb 2024 | 17.97 | 18.06 | 17.74 | 18.00 | 16.05 | 23,100 |
15 feb 2024 | 17.93 | 18.06 | 17.52 | 18.06 | 16.11 | 17,200 |
14 feb 2024 | 17.52 | 17.81 | 17.43 | 17.79 | 15.86 | 24,300 |
13 feb 2024 | 17.58 | 17.75 | 17.51 | 17.69 | 15.78 | 18,000 |
12 feb 2024 | 17.70 | 17.98 | 17.60 | 17.86 | 15.93 | 37,700 |
09 feb 2024 | 17.02 | 17.83 | 17.00 | 17.68 | 15.77 | 60,100 |
08 feb 2024 | 17.50 | 17.70 | 16.88 | 16.99 | 15.15 | 81,800 |
07 feb 2024 | 19.13 | 19.13 | 18.61 | 18.71 | 16.68 | 45,100 |
07 feb 2024 | 0.655 Dividendo | |||||
06 feb 2024 | 19.13 | 19.59 | 19.11 | 19.46 | 16.77 | 22,800 |
05 feb 2024 | 19.20 | 19.26 | 18.97 | 19.09 | 16.45 | 18,000 |
02 feb 2024 | 18.97 | 19.32 | 18.93 | 19.28 | 16.62 | 10,400 |
01 feb 2024 | 18.92 | 19.20 | 18.79 | 19.19 | 16.54 | 4,900 |
31 ene 2024 | 19.33 | 19.33 | 18.94 | 18.98 | 16.36 | 13,600 |
30 ene 2024 | 19.25 | 19.30 | 19.03 | 19.30 | 16.63 | 5,500 |
29 ene 2024 | 18.98 | 19.32 | 18.72 | 19.32 | 16.65 | 12,400 |
26 ene 2024 | 18.35 | 18.98 | 18.35 | 18.92 | 16.30 | 6,800 |
25 ene 2024 | 19.21 | 19.34 | 18.11 | 18.48 | 15.92 | 32,000 |
24 ene 2024 | 19.87 | 19.87 | 19.20 | 19.22 | 16.56 | 17,700 |
23 ene 2024 | 19.44 | 19.95 | 19.44 | 19.73 | 17.00 | 16,700 |
22 ene 2024 | 20.50 | 20.50 | 19.24 | 19.36 | 16.68 | 34,800 |
19 ene 2024 | 19.87 | 19.92 | 19.86 | 19.89 | 17.14 | 26,600 |
18 ene 2024 | 19.35 | 19.84 | 19.30 | 19.73 | 17.00 | 44,000 |
17 ene 2024 | 18.48 | 19.27 | 18.20 | 19.27 | 16.61 | 19,200 |
16 ene 2024 | 19.34 | 19.34 | 18.70 | 18.83 | 16.23 | 29,800 |
12 ene 2024 | 19.61 | 19.61 | 19.41 | 19.52 | 16.82 | 15,000 |
11 ene 2024 | 19.30 | 19.47 | 19.15 | 19.44 | 16.76 | 7,400 |
10 ene 2024 | 19.28 | 19.36 | 19.16 | 19.26 | 16.60 | 11,300 |
09 ene 2024 | 19.18 | 19.44 | 19.18 | 19.29 | 16.62 | 14,700 |
08 ene 2024 | 19.08 | 19.40 | 19.08 | 19.40 | 16.72 | 23,900 |
05 ene 2024 | 18.41 | 19.08 | 18.40 | 19.06 | 16.42 | 37,400 |
05 ene 2024 | 0.566 Dividendo | |||||
04 ene 2024 | 19.11 | 19.32 | 18.86 | 19.21 | 16.06 | 38,200 |
03 ene 2024 | 19.93 | 19.93 | 19.16 | 19.21 | 16.07 | 39,800 |
02 ene 2024 | 21.15 | 21.15 | 19.82 | 20.10 | 16.81 | 25,400 |
29 dic 2023 | 20.55 | 20.59 | 19.90 | 20.02 | 16.74 | 28,900 |
28 dic 2023 | 20.42 | 20.62 | 20.36 | 20.51 | 17.16 | 14,400 |
27 dic 2023 | 20.32 | 20.39 | 20.25 | 20.35 | 17.02 | 12,900 |
*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. |