Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 18.07 | 18.18 | 17.76 | 17.98 | 17.98 | 272,543 |
02 may 2024 | 17.52 | 17.78 | 17.46 | 17.70 | 17.70 | 318,300 |
01 may 2024 | 17.25 | 17.68 | 17.15 | 17.33 | 17.33 | 363,700 |
30 abr 2024 | 17.26 | 17.44 | 17.08 | 17.09 | 17.09 | 416,300 |
29 abr 2024 | 17.66 | 17.72 | 17.49 | 17.51 | 17.51 | 404,700 |
26 abr 2024 | 17.63 | 17.97 | 17.47 | 17.50 | 17.50 | 460,800 |
25 abr 2024 | 17.50 | 17.94 | 17.04 | 17.85 | 17.85 | 571,700 |
24 abr 2024 | 18.00 | 18.62 | 17.84 | 18.23 | 18.23 | 694,000 |
23 abr 2024 | 18.48 | 19.00 | 18.46 | 18.81 | 18.81 | 372,900 |
22 abr 2024 | 18.39 | 18.76 | 18.35 | 18.49 | 18.49 | 314,600 |
19 abr 2024 | 17.60 | 18.44 | 17.47 | 18.40 | 18.40 | 534,600 |
18 abr 2024 | 17.46 | 17.79 | 17.43 | 17.69 | 17.69 | 436,600 |
17 abr 2024 | 17.71 | 17.78 | 17.44 | 17.46 | 17.46 | 339,300 |
16 abr 2024 | 17.73 | 17.83 | 17.49 | 17.49 | 17.49 | 312,200 |
15 abr 2024 | 18.18 | 18.36 | 17.65 | 17.81 | 17.81 | 414,400 |
12 abr 2024 | 17.92 | 18.17 | 17.89 | 18.13 | 18.13 | 312,700 |
11 abr 2024 | 18.24 | 18.32 | 17.92 | 18.17 | 18.17 | 353,900 |
10 abr 2024 | 18.74 | 18.76 | 17.96 | 18.14 | 18.14 | 475,300 |
09 abr 2024 | 19.24 | 19.50 | 19.19 | 19.48 | 19.48 | 183,400 |
08 abr 2024 | 19.06 | 19.36 | 19.00 | 19.20 | 19.20 | 216,300 |
05 abr 2024 | 18.83 | 19.07 | 18.71 | 18.95 | 18.95 | 412,200 |
04 abr 2024 | 18.92 | 19.23 | 18.82 | 18.96 | 18.96 | 546,800 |
03 abr 2024 | 18.74 | 19.06 | 18.74 | 18.79 | 18.79 | 351,600 |
02 abr 2024 | 19.06 | 19.21 | 18.75 | 18.97 | 18.97 | 522,900 |
01 abr 2024 | 19.55 | 19.55 | 19.15 | 19.29 | 19.29 | 569,700 |
28 mar 2024 | 19.26 | 19.54 | 19.21 | 19.46 | 19.46 | 672,700 |
27 mar 2024 | 18.67 | 19.35 | 18.67 | 19.34 | 19.34 | 362,500 |
26 mar 2024 | 18.74 | 18.74 | 18.34 | 18.48 | 18.48 | 259,500 |
25 mar 2024 | 18.72 | 18.92 | 18.54 | 18.65 | 18.65 | 234,800 |
22 mar 2024 | 19.14 | 19.24 | 18.62 | 18.66 | 18.66 | 354,500 |
21 mar 2024 | 18.90 | 19.25 | 18.82 | 19.06 | 19.06 | 401,300 |
20 mar 2024 | 18.15 | 19.13 | 18.06 | 18.84 | 18.84 | 415,100 |
19 mar 2024 | 18.14 | 18.35 | 18.09 | 18.15 | 18.15 | 619,000 |
18 mar 2024 | 18.42 | 18.43 | 18.09 | 18.13 | 18.13 | 549,500 |
15 mar 2024 | 17.98 | 18.46 | 17.98 | 18.41 | 18.41 | 1,408,800 |
14 mar 2024 | 18.58 | 18.75 | 17.95 | 18.07 | 18.07 | 458,100 |
14 mar 2024 | 0.21 Dividendo | |||||
13 mar 2024 | 19.07 | 19.30 | 18.82 | 18.92 | 18.71 | 323,500 |
12 mar 2024 | 19.52 | 19.52 | 19.13 | 19.16 | 18.95 | 416,100 |
11 mar 2024 | 19.57 | 19.73 | 19.51 | 19.58 | 19.36 | 357,100 |
08 mar 2024 | 20.00 | 20.10 | 19.63 | 19.72 | 19.50 | 369,800 |
07 mar 2024 | 20.15 | 20.26 | 19.66 | 19.72 | 19.50 | 406,400 |
06 mar 2024 | 19.76 | 20.39 | 19.34 | 19.91 | 19.69 | 760,400 |
05 mar 2024 | 18.73 | 19.78 | 18.57 | 19.78 | 19.56 | 643,100 |
04 mar 2024 | 19.01 | 19.39 | 18.77 | 18.78 | 18.57 | 624,400 |
01 mar 2024 | 19.09 | 19.11 | 18.68 | 19.05 | 18.84 | 429,900 |
29 feb 2024 | 19.32 | 19.65 | 18.98 | 19.20 | 18.99 | 835,400 |
28 feb 2024 | 18.91 | 19.19 | 18.85 | 18.94 | 18.73 | 640,000 |
27 feb 2024 | 18.98 | 19.20 | 18.68 | 19.07 | 18.86 | 739,300 |
26 feb 2024 | 18.75 | 18.97 | 18.65 | 18.93 | 18.72 | 756,000 |
23 feb 2024 | 18.80 | 19.12 | 18.67 | 18.91 | 18.70 | 394,000 |
22 feb 2024 | 18.67 | 18.86 | 18.55 | 18.80 | 18.59 | 534,500 |
21 feb 2024 | 18.74 | 18.82 | 18.57 | 18.81 | 18.60 | 742,600 |
20 feb 2024 | 18.48 | 18.84 | 18.48 | 18.77 | 18.56 | 647,100 |
16 feb 2024 | 18.56 | 18.85 | 18.36 | 18.78 | 18.57 | 556,300 |
15 feb 2024 | 18.11 | 18.98 | 17.92 | 18.79 | 18.58 | 505,400 |
14 feb 2024 | 18.09 | 18.30 | 17.73 | 18.05 | 17.85 | 396,300 |
13 feb 2024 | 17.95 | 18.09 | 17.48 | 17.84 | 17.64 | 797,900 |
12 feb 2024 | 18.23 | 18.96 | 18.20 | 18.64 | 18.43 | 814,700 |
09 feb 2024 | 17.75 | 18.21 | 17.52 | 18.20 | 18.00 | 586,700 |
08 feb 2024 | 17.70 | 17.88 | 17.54 | 17.68 | 17.48 | 502,500 |
07 feb 2024 | 17.96 | 17.96 | 17.47 | 17.77 | 17.57 | 490,200 |
06 feb 2024 | 18.17 | 18.43 | 17.86 | 17.95 | 17.75 | 524,500 |
05 feb 2024 | 18.15 | 18.35 | 18.01 | 18.17 | 17.97 | 553,900 |
02 feb 2024 | 18.18 | 18.67 | 18.11 | 18.41 | 18.21 | 640,600 |
01 feb 2024 | 19.23 | 19.32 | 18.19 | 18.59 | 18.38 | 713,400 |
31 ene 2024 | 19.67 | 19.91 | 19.01 | 19.01 | 18.80 | 657,700 |
30 ene 2024 | 20.23 | 20.32 | 20.07 | 20.13 | 19.91 | 390,900 |
29 ene 2024 | 20.22 | 20.44 | 20.04 | 20.43 | 20.20 | 734,400 |
26 ene 2024 | 20.61 | 20.82 | 20.13 | 20.22 | 20.00 | 581,400 |
25 ene 2024 | 20.50 | 20.80 | 19.94 | 20.35 | 20.12 | 848,800 |
24 ene 2024 | 19.54 | 20.48 | 19.54 | 20.27 | 20.05 | 1,084,300 |
23 ene 2024 | 19.70 | 19.70 | 19.05 | 19.20 | 18.99 | 429,700 |
22 ene 2024 | 19.15 | 19.56 | 19.15 | 19.54 | 19.32 | 703,800 |
19 ene 2024 | 18.64 | 18.93 | 18.38 | 18.92 | 18.71 | 380,800 |
18 ene 2024 | 18.55 | 18.58 | 18.18 | 18.49 | 18.28 | 397,600 |
17 ene 2024 | 18.15 | 18.64 | 18.05 | 18.39 | 18.19 | 458,800 |
16 ene 2024 | 18.40 | 18.73 | 18.25 | 18.52 | 18.31 | 444,700 |
12 ene 2024 | 19.00 | 19.12 | 18.43 | 18.69 | 18.48 | 350,800 |
11 ene 2024 | 18.76 | 18.94 | 18.33 | 18.77 | 18.56 | 468,700 |
10 ene 2024 | 18.90 | 18.99 | 18.72 | 18.95 | 18.74 | 257,300 |
09 ene 2024 | 19.05 | 19.16 | 18.93 | 19.02 | 18.81 | 366,000 |
08 ene 2024 | 19.01 | 19.33 | 18.88 | 19.32 | 19.11 | 393,800 |
05 ene 2024 | 18.75 | 19.33 | 18.75 | 19.08 | 18.87 | 450,000 |
04 ene 2024 | 19.15 | 19.32 | 18.86 | 18.90 | 18.69 | 488,200 |
03 ene 2024 | 19.55 | 19.56 | 18.06 | 19.03 | 18.82 | 621,700 |
02 ene 2024 | 19.71 | 20.18 | 18.92 | 19.78 | 19.56 | 563,300 |
29 dic 2023 | 20.21 | 20.22 | 19.81 | 19.84 | 19.62 | 399,600 |
28 dic 2023 | 20.23 | 20.44 | 20.15 | 20.31 | 20.08 | 373,000 |
27 dic 2023 | 20.41 | 20.55 | 20.26 | 20.38 | 20.15 | 426,100 |
26 dic 2023 | 19.98 | 20.46 | 19.58 | 20.28 | 20.05 | 342,400 |
22 dic 2023 | 20.01 | 20.34 | 19.05 | 19.88 | 19.66 | 398,000 |
21 dic 2023 | 19.71 | 19.84 | 19.52 | 19.81 | 19.59 | 334,800 |
20 dic 2023 | 19.84 | 20.45 | 19.53 | 19.55 | 19.33 | 829,200 |
19 dic 2023 | 19.68 | 20.08 | 19.41 | 19.85 | 19.63 | 767,000 |
18 dic 2023 | 19.51 | 19.88 | 19.19 | 19.54 | 19.32 | 697,200 |
15 dic 2023 | 19.18 | 19.43 | 18.82 | 19.37 | 19.16 | 2,906,100 |
14 dic 2023 | 19.00 | 19.66 | 18.90 | 19.20 | 18.99 | 1,272,300 |
14 dic 2023 | 0.2 Dividendo | |||||
13 dic 2023 | 17.66 | 18.88 | 17.45 | 18.86 | 18.45 | 827,200 |
*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. |