Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 16.94 | 17.59 | 16.94 | 17.13 | 17.13 | 2,864 |
02 may 2024 | 17.52 | 17.52 | 17.07 | 17.07 | 17.07 | 1,300 |
01 may 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 600 |
30 abr 2024 | 16.79 | 17.40 | 16.79 | 17.40 | 17.40 | 1,100 |
29 abr 2024 | 16.95 | 16.95 | 16.49 | 16.49 | 16.49 | 1,200 |
26 abr 2024 | 16.11 | 17.09 | 16.11 | 16.32 | 16.32 | 1,500 |
25 abr 2024 | 16.41 | 16.96 | 16.41 | 16.41 | 16.41 | 800 |
24 abr 2024 | 16.89 | 17.56 | 16.79 | 16.79 | 16.79 | 800 |
23 abr 2024 | 16.54 | 17.08 | 16.54 | 16.61 | 16.61 | 5,600 |
22 abr 2024 | 16.49 | 16.87 | 16.49 | 16.49 | 16.49 | 1,700 |
19 abr 2024 | 16.76 | 16.76 | 16.27 | 16.74 | 16.74 | 1,300 |
18 abr 2024 | 16.29 | 16.93 | 16.29 | 16.93 | 16.93 | 1,900 |
17 abr 2024 | 16.61 | 17.11 | 16.60 | 17.11 | 17.11 | 1,500 |
16 abr 2024 | 17.50 | 17.50 | 16.81 | 16.81 | 16.81 | 1,500 |
15 abr 2024 | 17.07 | 17.07 | 16.50 | 16.50 | 16.50 | 1,700 |
12 abr 2024 | 16.71 | 17.31 | 16.71 | 17.31 | 17.31 | 2,200 |
11 abr 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 400 |
10 abr 2024 | 16.88 | 17.35 | 16.88 | 17.35 | 17.35 | 700 |
09 abr 2024 | 17.14 | 17.76 | 17.14 | 17.76 | 17.76 | 1,500 |
08 abr 2024 | 17.85 | 17.85 | 16.89 | 16.89 | 16.89 | 1,000 |
05 abr 2024 | 16.94 | 17.91 | 16.94 | 17.23 | 17.23 | 1,600 |
04 abr 2024 | 18.22 | 18.22 | 17.53 | 17.53 | 17.53 | 800 |
03 abr 2024 | 16.65 | 17.59 | 16.64 | 17.16 | 17.16 | 5,700 |
02 abr 2024 | 17.82 | 18.23 | 17.41 | 18.12 | 18.12 | 3,100 |
01 abr 2024 | 17.69 | 18.42 | 17.67 | 18.42 | 18.42 | 2,600 |
28 mar 2024 | 18.62 | 18.62 | 18.55 | 18.55 | 18.55 | 900 |
28 mar 2024 | 0.073 Dividendo | |||||
28 mar 2024 | 2:1 División de acciones | |||||
27 mar 2024 | 18.86 | 18.86 | 18.36 | 18.36 | 18.29 | 2,200 |
26 mar 2024 | 18.61 | 18.61 | 18.10 | 18.15 | 18.07 | 1,200 |
25 mar 2024 | 18.53 | 18.53 | 18.18 | 18.45 | 18.38 | 2,200 |
22 mar 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.44 | 1,200 |
21 mar 2024 | 19.21 | 19.21 | 18.51 | 18.51 | 18.44 | 1,600 |
20 mar 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.00 | 1,000 |
19 mar 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.44 | 1,800 |
18 mar 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.80 | 800 |
15 mar 2024 | 19.60 | 19.60 | 18.88 | 18.88 | 18.80 | 2,600 |
14 mar 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.89 | 800 |
13 mar 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.89 | 1,000 |
12 mar 2024 | 19.56 | 19.58 | 19.56 | 19.58 | 19.51 | 1,400 |
11 mar 2024 | 19.11 | 19.75 | 19.11 | 19.75 | 19.68 | 1,200 |
08 mar 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.76 | 1,400 |
07 mar 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 18.94 | 1,000 |
06 mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.07 | 1,000 |
05 mar 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.77 | 600 |
04 mar 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.77 | 2,000 |
01 mar 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.74 | 1,600 |
29 feb 2024 | 19.80 | 19.80 | 19.01 | 19.01 | 18.94 | 2,000 |
28 feb 2024 | 19.75 | 19.75 | 19.00 | 19.00 | 18.93 | 4,200 |
27 feb 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.30 | 800 |
26 feb 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.30 | 2,600 |
23 feb 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.30 | 2,000 |
22 feb 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.59 | 1,800 |
21 feb 2024 | 19.28 | 19.28 | 18.63 | 18.63 | 18.55 | 2,000 |
20 feb 2024 | 19.14 | 19.14 | 18.28 | 18.28 | 18.21 | 2,200 |
16 feb 2024 | 18.57 | 18.57 | 17.98 | 17.98 | 17.90 | 3,200 |
15 feb 2024 | 17.82 | 18.42 | 17.82 | 18.42 | 18.35 | 1,600 |
14 feb 2024 | 18.42 | 18.42 | 17.78 | 18.40 | 18.33 | 13,200 |
13 feb 2024 | 18.25 | 18.25 | 17.76 | 18.25 | 18.17 | 2,600 |
12 feb 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.83 | 1,600 |
09 feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.82 | 800 |
08 feb 2024 | 18.42 | 18.42 | 17.89 | 17.90 | 17.82 | 1,200 |
07 feb 2024 | 17.66 | 17.94 | 17.66 | 17.94 | 17.87 | 1,000 |
06 feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.18 | 1,400 |
05 feb 2024 | 17.49 | 17.49 | 16.75 | 16.75 | 16.69 | 1,600 |
02 feb 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.17 | 1,400 |
01 feb 2024 | 16.73 | 17.40 | 16.73 | 17.40 | 17.33 | 2,000 |
31 ene 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.82 | 1,400 |
30 ene 2024 | 16.28 | 17.02 | 16.28 | 17.02 | 16.96 | 1,800 |
29 ene 2024 | 17.17 | 17.17 | 16.60 | 16.60 | 16.53 | 3,400 |
26 ene 2024 | 16.98 | 16.98 | 16.97 | 16.97 | 16.90 | 1,600 |
25 ene 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.26 | 1,000 |
24 ene 2024 | 16.75 | 16.75 | 16.74 | 16.74 | 16.67 | 2,000 |
23 ene 2024 | 17.77 | 17.77 | 17.07 | 17.63 | 17.55 | 2,800 |
22 ene 2024 | 17.59 | 17.59 | 17.49 | 17.49 | 17.42 | 6,200 |
19 ene 2024 | 17.44 | 17.44 | 16.77 | 16.77 | 16.71 | 5,200 |
18 ene 2024 | 17.48 | 17.48 | 17.32 | 17.32 | 17.25 | 1,600 |
17 ene 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.01 | 1,800 |
16 ene 2024 | 17.51 | 17.51 | 16.95 | 16.95 | 16.88 | 6,400 |
12 ene 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.87 | 2,200 |
11 ene 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.87 | 1,200 |
10 ene 2024 | 16.93 | 17.49 | 16.93 | 16.94 | 16.87 | 2,600 |
09 ene 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.47 | 800 |
08 ene 2024 | 16.57 | 16.57 | 15.97 | 16.43 | 16.37 | 5,800 |
05 ene 2024 | 16.46 | 16.46 | 16.41 | 16.41 | 16.34 | 3,200 |
04 ene 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.51 | 2,000 |
03 ene 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.26 | 4,600 |
02 ene 2024 | 16.42 | 16.42 | 16.31 | 16.31 | 16.24 | 7,800 |
29 dic 2023 | 16.69 | 16.69 | 15.89 | 15.89 | 15.83 | 2,600 |
28 dic 2023 | 16.76 | 16.76 | 16.76 | 16.76 | 16.70 | 1,000 |
27 dic 2023 | 16.82 | 16.82 | 16.23 | 16.23 | 16.17 | 2,200 |
26 dic 2023 | 15.79 | 16.61 | 15.66 | 15.66 | 15.60 | 13,400 |
22 dic 2023 | 16.41 | 16.41 | 15.65 | 15.65 | 15.59 | 2,400 |
21 dic 2023 | 15.69 | 16.31 | 15.69 | 15.78 | 15.72 | 3,400 |
20 dic 2023 | 16.14 | 16.77 | 16.14 | 16.77 | 16.71 | 2,400 |
19 dic 2023 | 15.84 | 16.53 | 15.84 | 16.00 | 15.94 | 5,200 |
18 dic 2023 | 16.08 | 16.69 | 16.07 | 16.07 | 16.00 | 5,600 |
15 dic 2023 | 16.11 | 16.67 | 16.11 | 16.64 | 16.57 | 7,600 |
14 dic 2023 | 16.84 | 16.84 | 16.28 | 16.56 | 16.49 | 5,600 |
13 dic 2023 | 16.74 | 16.74 | 16.10 | 16.10 | 16.04 | 5,600 |
*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. |