Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 230 |
09 may 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
08 may 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
07 may 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
06 may 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
03 may 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 6,400 |
02 may 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
01 may 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
30 abr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
29 abr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 300 |
26 abr 2024 | 17.00 | 17.99 | 17.00 | 17.99 | 17.99 | 1,100 |
25 abr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
24 abr 2024 | 16.75 | 17.00 | 16.70 | 17.00 | 17.00 | 1,900 |
23 abr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
22 abr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2,000 |
19 abr 2024 | 16.75 | 16.85 | 16.70 | 16.80 | 16.80 | 3,800 |
18 abr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
17 abr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
16 abr 2024 | 16.90 | 17.00 | 16.75 | 16.75 | 16.75 | 1,300 |
15 abr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
12 abr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
11 abr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
10 abr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
09 abr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 900 |
08 abr 2024 | 17.00 | 17.02 | 17.00 | 17.02 | 17.02 | 7,400 |
05 abr 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 400 |
04 abr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
04 abr 2024 | 0.15 Dividendo | |||||
03 abr 2024 | 17.00 | 17.25 | 16.90 | 16.90 | 16.75 | 3,600 |
02 abr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.10 | - |
01 abr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.10 | - |
28 mar 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.10 | 800 |
27 mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.52 | 700 |
26 mar 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.39 | - |
25 mar 2024 | 17.20 | 17.55 | 17.20 | 17.55 | 17.39 | 9,200 |
22 mar 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.49 | - |
21 mar 2024 | 17.00 | 17.65 | 17.00 | 17.65 | 17.49 | 5,700 |
20 mar 2024 | 17.85 | 17.85 | 16.55 | 16.55 | 16.40 | 14,300 |
19 mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.59 | 2,000 |
18 mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.59 | - |
15 mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.59 | 900 |
14 mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.64 | 100 |
13 mar 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.61 | 6,600 |
12 mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.60 | - |
11 mar 2024 | 18.00 | 18.00 | 17.76 | 17.76 | 17.60 | 6,800 |
08 mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.60 | 4,000 |
07 mar 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.69 | 300 |
06 mar 2024 | 18.00 | 18.00 | 17.85 | 17.85 | 17.69 | 9,500 |
05 mar 2024 | 17.80 | 17.85 | 17.80 | 17.85 | 17.69 | 6,500 |
04 mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.59 | - |
01 mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.59 | 1,900 |
29 feb 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.59 | 200 |
28 feb 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.59 | 6,000 |
27 feb 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.59 | - |
26 feb 2024 | 17.50 | 17.75 | 17.50 | 17.75 | 17.59 | 2,200 |
23 feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.49 | - |
22 feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.49 | - |
21 feb 2024 | 17.90 | 17.90 | 17.65 | 17.65 | 17.49 | 12,200 |
20 feb 2024 | 17.90 | 18.00 | 17.90 | 18.00 | 17.84 | 300 |
16 feb 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.61 | 500 |
15 feb 2024 | 17.64 | 18.19 | 17.64 | 17.75 | 17.59 | 3,100 |
14 feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.49 | 400 |
13 feb 2024 | 17.50 | 17.56 | 17.50 | 17.50 | 17.34 | 12,100 |
12 feb 2024 | 17.50 | 18.00 | 17.50 | 17.51 | 17.35 | 6,600 |
09 feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | 100 |
08 feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | - |
07 feb 2024 | 17.50 | 17.60 | 17.50 | 17.50 | 17.34 | 10,800 |
06 feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | - |
05 feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | 800 |
02 feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | 1,000 |
01 feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.79 | - |
31 ene 2024 | 17.55 | 18.00 | 17.55 | 17.95 | 17.79 | 6,800 |
30 ene 2024 | 17.56 | 18.10 | 17.55 | 18.10 | 17.94 | 3,500 |
29 ene 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | - |
26 ene 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | 100 |
25 ene 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | - |
24 ene 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | - |
23 ene 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | 100 |
22 ene 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.85 | - |
19 ene 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.85 | 200 |
18 ene 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.11 | - |
17 ene 2024 | 16.24 | 16.25 | 16.20 | 16.25 | 16.11 | 4,600 |
16 ene 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.10 | - |
12 ene 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.10 | 200 |
11 ene 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.86 | 300 |
10 ene 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.69 | - |
09 ene 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.69 | - |
08 ene 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.69 | 300 |
05 ene 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.66 | 500 |
04 ene 2024 | 15.90 | 16.01 | 15.60 | 15.82 | 15.68 | 26,300 |
04 ene 2024 | 0.14 Dividendo | |||||
03 ene 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.62 | - |
02 ene 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.62 | - |
29 dic 2023 | 16.00 | 16.00 | 15.76 | 15.90 | 15.62 | 24,000 |
28 dic 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.62 | - |
27 dic 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.62 | - |
26 dic 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.62 | 100 |
22 dic 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.62 | - |
21 dic 2023 | 15.75 | 15.90 | 15.75 | 15.90 | 15.62 | 300 |
20 dic 2023 | 15.75 | 15.75 | 15.50 | 15.50 | 15.23 | 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. |