Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 16.93 | 17.19 | 16.65 | 17.06 | 17.06 | 12,600 |
16 may 2024 | 17.10 | 17.20 | 16.61 | 16.82 | 16.82 | 10,200 |
15 may 2024 | 16.56 | 17.36 | 16.56 | 17.02 | 17.02 | 24,700 |
14 may 2024 | 16.41 | 16.89 | 16.09 | 16.83 | 16.83 | 44,800 |
13 may 2024 | 16.55 | 16.74 | 16.38 | 16.65 | 16.65 | 13,400 |
10 may 2024 | 17.29 | 17.41 | 16.78 | 16.78 | 16.78 | 43,700 |
09 may 2024 | 17.75 | 17.75 | 17.13 | 17.62 | 17.62 | 35,400 |
08 may 2024 | 17.62 | 18.03 | 17.62 | 17.81 | 17.81 | 23,100 |
07 may 2024 | 18.11 | 18.32 | 17.82 | 18.21 | 18.21 | 42,600 |
06 may 2024 | 17.83 | 18.19 | 17.83 | 18.12 | 18.12 | 11,600 |
03 may 2024 | 17.49 | 18.20 | 17.49 | 18.20 | 18.20 | 5,600 |
02 may 2024 | 17.54 | 17.54 | 17.21 | 17.21 | 17.21 | 79,500 |
01 may 2024 | 18.15 | 18.15 | 17.44 | 17.77 | 17.77 | 12,300 |
30 abr 2024 | 18.19 | 18.41 | 17.76 | 17.76 | 17.76 | 28,200 |
29 abr 2024 | 18.14 | 18.39 | 17.76 | 18.19 | 18.19 | 30,700 |
26 abr 2024 | 17.72 | 18.00 | 17.64 | 17.90 | 17.90 | 184,400 |
25 abr 2024 | 18.38 | 18.38 | 17.55 | 17.82 | 17.82 | 9,000 |
24 abr 2024 | 17.42 | 18.52 | 17.42 | 18.36 | 18.36 | 37,800 |
23 abr 2024 | 17.52 | 17.68 | 17.42 | 17.60 | 17.60 | 9,900 |
22 abr 2024 | 17.32 | 17.63 | 17.32 | 17.52 | 17.52 | 4,500 |
19 abr 2024 | 17.20 | 17.36 | 17.14 | 17.22 | 17.22 | 8,300 |
18 abr 2024 | 17.25 | 17.25 | 16.80 | 17.04 | 17.04 | 8,300 |
17 abr 2024 | 17.01 | 17.70 | 17.01 | 17.45 | 17.45 | 13,400 |
16 abr 2024 | 17.41 | 17.41 | 17.10 | 17.13 | 17.13 | 5,600 |
15 abr 2024 | 17.56 | 17.73 | 17.05 | 17.33 | 17.33 | 15,300 |
12 abr 2024 | 17.36 | 17.39 | 16.90 | 17.28 | 17.28 | 47,100 |
11 abr 2024 | 17.44 | 17.74 | 17.24 | 17.37 | 17.37 | 17,500 |
10 abr 2024 | 17.36 | 17.50 | 17.16 | 17.33 | 17.33 | 47,500 |
09 abr 2024 | 17.51 | 17.51 | 17.25 | 17.26 | 17.26 | 9,800 |
08 abr 2024 | 17.75 | 17.75 | 17.38 | 17.38 | 17.38 | 37,100 |
05 abr 2024 | 17.54 | 17.72 | 17.29 | 17.58 | 17.58 | 23,800 |
04 abr 2024 | 17.11 | 17.56 | 17.11 | 17.50 | 17.50 | 8,200 |
03 abr 2024 | 17.63 | 17.73 | 17.08 | 17.08 | 17.08 | 28,300 |
02 abr 2024 | 17.31 | 17.76 | 17.10 | 17.52 | 17.52 | 39,500 |
01 abr 2024 | 17.68 | 17.75 | 17.26 | 17.40 | 17.40 | 183,300 |
28 mar 2024 | 17.75 | 18.33 | 17.75 | 17.88 | 17.88 | 184,100 |
27 mar 2024 | 18.75 | 18.75 | 17.20 | 17.61 | 17.61 | 211,100 |
27 mar 2024 | 4.13 Dividendo | |||||
26 mar 2024 | 21.88 | 21.95 | 21.10 | 21.76 | 17.63 | 197,800 |
25 mar 2024 | 22.00 | 22.00 | 21.27 | 21.34 | 17.29 | 164,700 |
22 mar 2024 | 21.63 | 22.20 | 21.31 | 21.60 | 17.50 | 174,100 |
21 mar 2024 | 21.90 | 21.94 | 21.35 | 21.58 | 17.48 | 19,900 |
20 mar 2024 | 21.67 | 22.00 | 21.51 | 21.83 | 17.69 | 6,800 |
19 mar 2024 | 22.24 | 22.24 | 21.74 | 21.74 | 17.61 | 10,100 |
18 mar 2024 | 21.00 | 22.32 | 20.95 | 22.17 | 17.96 | 26,200 |
15 mar 2024 | 20.92 | 21.09 | 20.72 | 21.00 | 17.01 | 207,300 |
14 mar 2024 | 20.59 | 20.84 | 20.33 | 20.84 | 16.88 | 19,000 |
13 mar 2024 | 20.12 | 20.48 | 20.11 | 20.48 | 16.59 | 26,700 |
12 mar 2024 | 20.69 | 20.69 | 20.00 | 20.39 | 16.52 | 289,100 |
11 mar 2024 | 21.37 | 21.37 | 20.00 | 20.19 | 16.36 | 149,800 |
08 mar 2024 | 20.50 | 21.68 | 20.30 | 21.68 | 17.57 | 61,800 |
07 mar 2024 | 20.80 | 20.80 | 20.20 | 20.50 | 16.61 | 89,200 |
06 mar 2024 | 22.00 | 22.46 | 21.00 | 21.01 | 17.02 | 49,300 |
05 mar 2024 | 19.95 | 21.71 | 19.10 | 21.14 | 17.13 | 265,800 |
04 mar 2024 | 17.99 | 17.99 | 17.42 | 17.72 | 14.36 | 5,300 |
01 mar 2024 | 17.26 | 17.77 | 17.23 | 17.32 | 14.03 | 10,100 |
29 feb 2024 | 17.21 | 17.54 | 17.21 | 17.54 | 14.21 | 24,300 |
28 feb 2024 | 17.99 | 17.99 | 17.34 | 17.54 | 14.21 | 12,100 |
27 feb 2024 | 17.05 | 17.77 | 17.04 | 17.49 | 14.17 | 10,400 |
26 feb 2024 | 17.72 | 17.86 | 17.14 | 17.14 | 13.89 | 6,700 |
23 feb 2024 | 17.32 | 17.75 | 17.32 | 17.62 | 14.28 | 3,100 |
22 feb 2024 | 17.21 | 17.36 | 16.99 | 17.23 | 13.96 | 9,300 |
21 feb 2024 | 17.23 | 17.80 | 17.23 | 17.37 | 14.07 | 17,900 |
20 feb 2024 | 18.13 | 18.13 | 17.00 | 17.00 | 13.77 | 4,900 |
16 feb 2024 | 18.10 | 18.10 | 17.44 | 17.62 | 14.28 | 6,500 |
15 feb 2024 | 18.99 | 18.99 | 18.20 | 18.20 | 14.75 | 3,300 |
14 feb 2024 | 19.22 | 19.41 | 19.01 | 19.15 | 15.52 | 13,900 |
13 feb 2024 | 17.75 | 19.35 | 17.75 | 19.35 | 15.68 | 27,600 |
12 feb 2024 | 18.11 | 18.33 | 18.05 | 18.33 | 14.85 | 12,900 |
09 feb 2024 | 18.34 | 18.34 | 17.66 | 18.11 | 14.67 | 7,100 |
08 feb 2024 | 17.79 | 18.20 | 17.79 | 18.20 | 14.75 | 12,800 |
07 feb 2024 | 17.56 | 18.14 | 17.56 | 17.79 | 14.41 | 16,500 |
06 feb 2024 | 17.30 | 17.81 | 17.06 | 17.56 | 14.23 | 54,100 |
05 feb 2024 | 17.59 | 17.59 | 17.16 | 17.16 | 13.90 | 8,300 |
02 feb 2024 | 17.85 | 17.85 | 17.31 | 17.72 | 14.36 | 5,000 |
01 feb 2024 | 16.72 | 17.87 | 16.72 | 17.87 | 14.48 | 12,000 |
31 ene 2024 | 16.91 | 17.02 | 16.13 | 16.58 | 13.43 | 31,800 |
30 ene 2024 | 17.80 | 17.98 | 17.02 | 17.02 | 13.79 | 26,300 |
29 ene 2024 | 17.94 | 18.11 | 17.69 | 17.98 | 14.57 | 264,700 |
26 ene 2024 | 17.47 | 18.24 | 17.47 | 18.04 | 14.62 | 6,000 |
25 ene 2024 | 18.32 | 18.32 | 17.11 | 18.32 | 14.84 | 43,300 |
24 ene 2024 | 17.35 | 17.67 | 17.24 | 17.49 | 14.17 | 20,200 |
23 ene 2024 | 16.82 | 17.24 | 16.80 | 17.24 | 13.97 | 5,000 |
22 ene 2024 | 17.03 | 17.29 | 16.63 | 16.71 | 13.54 | 5,800 |
19 ene 2024 | 17.29 | 17.29 | 17.05 | 17.06 | 13.82 | 3,300 |
18 ene 2024 | 17.06 | 17.73 | 17.01 | 17.32 | 14.03 | 13,000 |
17 ene 2024 | 16.99 | 17.21 | 16.82 | 17.16 | 13.90 | 2,700 |
16 ene 2024 | 17.00 | 17.50 | 16.99 | 17.09 | 13.85 | 3,100 |
15 ene 2024 | 16.51 | 17.59 | 16.25 | 17.00 | 13.77 | 10,800 |
12 ene 2024 | 16.81 | 17.27 | 16.65 | 17.06 | 13.82 | 6,200 |
11 ene 2024 | 16.72 | 16.88 | 16.55 | 16.86 | 13.66 | 18,000 |
10 ene 2024 | 16.00 | 16.80 | 15.90 | 16.80 | 13.61 | 25,500 |
09 ene 2024 | 15.71 | 16.08 | 15.71 | 16.08 | 13.03 | 10,800 |
08 ene 2024 | 15.76 | 15.96 | 15.75 | 15.90 | 12.88 | 4,300 |
05 ene 2024 | 15.42 | 15.75 | 15.42 | 15.75 | 12.76 | 3,400 |
04 ene 2024 | 15.15 | 15.50 | 15.15 | 15.50 | 12.56 | 7,600 |
03 ene 2024 | 15.35 | 15.39 | 15.06 | 15.18 | 12.30 | 11,500 |
02 ene 2024 | 15.21 | 15.38 | 15.20 | 15.37 | 12.45 | 12,700 |
29 dic 2023 | 15.33 | 15.68 | 15.33 | 15.40 | 12.48 | 6,400 |
28 dic 2023 | 15.01 | 15.66 | 15.01 | 15.52 | 12.57 | 5,500 |
*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. |