Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 18.37 | 18.43 | 18.34 | 18.34 | 18.34 | 2,649 |
24 abr 2024 | 17.96 | 18.50 | 17.96 | 18.50 | 18.50 | 55,900 |
23 abr 2024 | 18.30 | 18.59 | 18.08 | 18.25 | 18.25 | 49,900 |
22 abr 2024 | 17.76 | 18.47 | 17.66 | 18.26 | 18.26 | 64,000 |
19 abr 2024 | 16.82 | 17.84 | 16.82 | 17.83 | 17.83 | 59,000 |
18 abr 2024 | 16.71 | 17.08 | 16.71 | 16.95 | 16.95 | 44,100 |
17 abr 2024 | 16.93 | 16.97 | 16.65 | 16.65 | 16.65 | 29,500 |
16 abr 2024 | 16.76 | 16.98 | 16.61 | 16.77 | 16.77 | 27,800 |
15 abr 2024 | 17.04 | 17.26 | 16.82 | 16.92 | 16.92 | 17,700 |
12 abr 2024 | 16.86 | 17.15 | 16.81 | 17.09 | 17.09 | 29,700 |
11 abr 2024 | 16.88 | 17.08 | 16.68 | 17.02 | 17.02 | 53,700 |
10 abr 2024 | 16.94 | 17.17 | 16.54 | 16.81 | 16.81 | 48,800 |
09 abr 2024 | 17.78 | 17.78 | 17.40 | 17.40 | 17.40 | 17,400 |
08 abr 2024 | 17.97 | 17.97 | 17.51 | 17.60 | 17.60 | 31,200 |
05 abr 2024 | 17.46 | 17.66 | 17.46 | 17.46 | 17.46 | 18,900 |
04 abr 2024 | 17.64 | 18.08 | 17.59 | 17.68 | 17.68 | 36,100 |
03 abr 2024 | 17.08 | 17.45 | 17.01 | 17.35 | 17.35 | 31,100 |
02 abr 2024 | 17.21 | 17.26 | 16.98 | 17.09 | 17.09 | 20,000 |
01 abr 2024 | 17.78 | 17.79 | 17.42 | 17.46 | 17.46 | 17,500 |
28 mar 2024 | 17.79 | 18.09 | 17.61 | 18.01 | 18.01 | 46,600 |
27 mar 2024 | 17.45 | 17.95 | 17.44 | 17.90 | 17.90 | 48,600 |
26 mar 2024 | 17.63 | 17.70 | 17.29 | 17.29 | 17.29 | 16,100 |
25 mar 2024 | 17.43 | 17.68 | 17.41 | 17.41 | 17.41 | 20,900 |
22 mar 2024 | 18.06 | 18.06 | 17.42 | 17.44 | 17.44 | 21,500 |
21 mar 2024 | 17.77 | 18.07 | 17.48 | 17.95 | 17.95 | 61,900 |
20 mar 2024 | 16.82 | 17.85 | 16.78 | 17.75 | 17.75 | 35,500 |
19 mar 2024 | 16.90 | 17.15 | 16.88 | 16.95 | 16.95 | 37,200 |
18 mar 2024 | 17.09 | 17.41 | 16.86 | 16.89 | 16.89 | 32,600 |
15 mar 2024 | 16.68 | 17.20 | 16.68 | 17.16 | 17.16 | 141,400 |
14 mar 2024 | 17.07 | 17.11 | 16.78 | 16.80 | 16.80 | 56,300 |
13 mar 2024 | 17.20 | 17.29 | 16.98 | 17.20 | 17.20 | 22,600 |
12 mar 2024 | 17.36 | 17.42 | 17.08 | 17.32 | 17.32 | 16,600 |
11 mar 2024 | 17.48 | 17.57 | 17.11 | 17.41 | 17.41 | 20,700 |
08 mar 2024 | 17.95 | 17.99 | 17.54 | 17.67 | 17.67 | 21,400 |
07 mar 2024 | 17.80 | 17.99 | 17.49 | 17.68 | 17.68 | 19,100 |
06 mar 2024 | 17.50 | 17.68 | 16.92 | 17.60 | 17.60 | 46,500 |
05 mar 2024 | 17.26 | 17.58 | 17.26 | 17.37 | 17.37 | 21,900 |
04 mar 2024 | 17.38 | 17.67 | 16.93 | 17.16 | 17.16 | 22,200 |
01 mar 2024 | 17.26 | 17.45 | 16.88 | 17.27 | 17.27 | 22,000 |
29 feb 2024 | 17.46 | 17.61 | 16.97 | 17.22 | 17.22 | 103,700 |
28 feb 2024 | 16.68 | 17.01 | 16.61 | 16.71 | 16.71 | 18,900 |
27 feb 2024 | 17.26 | 17.38 | 16.70 | 16.78 | 16.78 | 41,200 |
26 feb 2024 | 17.16 | 17.33 | 17.02 | 17.15 | 17.15 | 17,300 |
23 feb 2024 | 17.49 | 17.66 | 17.20 | 17.30 | 17.30 | 19,200 |
22 feb 2024 | 17.45 | 17.64 | 17.20 | 17.34 | 17.34 | 20,800 |
21 feb 2024 | 17.48 | 17.67 | 17.22 | 17.54 | 17.54 | 23,200 |
20 feb 2024 | 17.74 | 18.17 | 17.55 | 17.68 | 17.68 | 22,700 |
16 feb 2024 | 18.41 | 18.58 | 18.03 | 18.08 | 18.08 | 25,100 |
15 feb 2024 | 18.00 | 18.59 | 18.00 | 18.49 | 18.49 | 74,600 |
14 feb 2024 | 17.57 | 17.88 | 17.24 | 17.83 | 17.83 | 34,500 |
13 feb 2024 | 17.25 | 17.43 | 16.92 | 17.31 | 17.31 | 84,500 |
12 feb 2024 | 17.81 | 18.33 | 17.81 | 18.02 | 18.02 | 59,400 |
09 feb 2024 | 17.63 | 17.91 | 17.49 | 17.87 | 17.87 | 26,900 |
08 feb 2024 | 17.34 | 17.63 | 17.19 | 17.46 | 17.46 | 25,500 |
07 feb 2024 | 17.29 | 17.35 | 16.49 | 17.19 | 17.19 | 64,600 |
06 feb 2024 | 17.27 | 17.35 | 16.88 | 17.35 | 17.35 | 37,600 |
05 feb 2024 | 17.45 | 17.58 | 17.02 | 17.27 | 17.27 | 26,100 |
02 feb 2024 | 17.49 | 17.92 | 17.49 | 17.62 | 17.62 | 35,700 |
01 feb 2024 | 17.68 | 18.00 | 16.88 | 17.81 | 17.81 | 59,200 |
31 ene 2024 | 18.15 | 18.49 | 17.69 | 17.69 | 17.69 | 59,400 |
30 ene 2024 | 18.77 | 18.77 | 18.59 | 18.65 | 18.65 | 12,200 |
30 ene 2024 | 0.16 Dividendo | |||||
29 ene 2024 | 18.84 | 19.00 | 18.63 | 18.98 | 18.82 | 31,300 |
26 ene 2024 | 18.67 | 18.89 | 18.27 | 18.75 | 18.59 | 31,600 |
25 ene 2024 | 18.99 | 18.99 | 17.98 | 18.48 | 18.32 | 41,300 |
24 ene 2024 | 18.79 | 18.92 | 18.42 | 18.66 | 18.50 | 56,500 |
23 ene 2024 | 19.99 | 19.99 | 18.31 | 18.44 | 18.28 | 149,600 |
22 ene 2024 | 17.75 | 18.08 | 17.63 | 18.08 | 17.93 | 36,700 |
19 ene 2024 | 17.80 | 17.80 | 17.44 | 17.50 | 17.35 | 55,900 |
18 ene 2024 | 17.33 | 17.63 | 17.33 | 17.63 | 17.48 | 19,400 |
17 ene 2024 | 17.05 | 17.64 | 17.05 | 17.55 | 17.40 | 28,900 |
16 ene 2024 | 17.20 | 17.67 | 17.11 | 17.50 | 17.35 | 33,600 |
12 ene 2024 | 18.00 | 18.00 | 17.24 | 17.60 | 17.45 | 118,000 |
11 ene 2024 | 17.75 | 17.78 | 17.44 | 17.74 | 17.59 | 27,200 |
10 ene 2024 | 17.74 | 17.97 | 17.68 | 17.95 | 17.80 | 31,000 |
09 ene 2024 | 18.07 | 18.23 | 17.72 | 17.84 | 17.69 | 34,000 |
08 ene 2024 | 18.43 | 18.60 | 18.04 | 18.20 | 18.05 | 28,500 |
05 ene 2024 | 18.09 | 18.87 | 18.09 | 18.54 | 18.38 | 146,800 |
04 ene 2024 | 18.44 | 18.72 | 18.31 | 18.32 | 18.17 | 24,400 |
03 ene 2024 | 18.98 | 18.98 | 18.30 | 18.39 | 18.23 | 36,000 |
02 ene 2024 | 18.75 | 19.50 | 18.75 | 19.14 | 18.98 | 51,100 |
29 dic 2023 | 19.60 | 19.60 | 18.94 | 19.04 | 18.88 | 61,300 |
28 dic 2023 | 19.52 | 19.83 | 19.52 | 19.70 | 19.53 | 61,900 |
27 dic 2023 | 19.75 | 20.22 | 19.60 | 19.90 | 19.73 | 70,800 |
26 dic 2023 | 19.91 | 20.06 | 19.81 | 19.94 | 19.77 | 70,300 |
22 dic 2023 | 19.10 | 20.19 | 19.10 | 19.98 | 19.81 | 98,800 |
21 dic 2023 | 19.03 | 19.18 | 18.83 | 19.16 | 18.99 | 49,100 |
20 dic 2023 | 19.15 | 19.75 | 18.77 | 18.82 | 18.66 | 93,900 |
19 dic 2023 | 19.02 | 19.40 | 18.92 | 19.33 | 19.17 | 78,300 |
18 dic 2023 | 18.71 | 19.20 | 18.55 | 18.99 | 18.83 | 85,700 |
15 dic 2023 | 18.89 | 19.01 | 18.50 | 18.83 | 18.67 | 244,900 |
14 dic 2023 | 18.50 | 19.33 | 18.28 | 18.73 | 18.57 | 94,100 |
13 dic 2023 | 17.18 | 18.26 | 16.93 | 17.97 | 17.82 | 167,300 |
12 dic 2023 | 17.36 | 17.39 | 17.01 | 17.03 | 16.89 | 33,600 |
11 dic 2023 | 17.01 | 17.26 | 16.99 | 17.24 | 17.09 | 50,800 |
08 dic 2023 | 17.07 | 17.25 | 17.00 | 17.04 | 16.90 | 112,100 |
07 dic 2023 | 16.73 | 17.13 | 16.73 | 17.13 | 16.99 | 35,900 |
06 dic 2023 | 16.59 | 17.05 | 16.58 | 16.71 | 16.57 | 68,400 |
05 dic 2023 | 16.52 | 16.52 | 16.17 | 16.38 | 16.24 | 21,600 |
04 dic 2023 | 16.30 | 16.75 | 16.30 | 16.52 | 16.38 | 57,600 |
*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. |