Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 17.98 | 18.02 | 17.98 | 17.99 | 17.99 | 13,100 |
27 mar 2024 | 17.98 | 18.02 | 17.98 | 18.02 | 18.02 | 17,400 |
26 mar 2024 | 18.02 | 18.05 | 17.98 | 17.98 | 17.98 | 20,300 |
25 mar 2024 | 18.00 | 18.05 | 18.00 | 18.05 | 18.05 | 21,300 |
22 mar 2024 | 18.05 | 18.05 | 17.98 | 17.99 | 17.99 | 51,900 |
21 mar 2024 | 18.12 | 18.12 | 18.06 | 18.06 | 18.06 | 22,700 |
20 mar 2024 | 18.05 | 18.19 | 18.02 | 18.17 | 18.17 | 29,700 |
19 mar 2024 | 18.09 | 18.10 | 18.07 | 18.09 | 18.09 | 33,000 |
18 mar 2024 | 18.16 | 18.16 | 18.12 | 18.12 | 18.12 | 37,000 |
15 mar 2024 | 18.15 | 18.18 | 18.15 | 18.16 | 18.16 | 10,000 |
14 mar 2024 | 18.24 | 18.24 | 18.13 | 18.18 | 18.18 | 39,300 |
13 mar 2024 | 18.24 | 18.29 | 18.20 | 18.25 | 18.25 | 43,200 |
12 mar 2024 | 18.23 | 18.24 | 18.18 | 18.21 | 18.21 | 18,800 |
11 mar 2024 | 18.27 | 18.29 | 18.24 | 18.27 | 18.27 | 37,700 |
08 mar 2024 | 18.34 | 18.34 | 18.27 | 18.27 | 18.27 | 29,400 |
07 mar 2024 | 18.20 | 18.26 | 18.18 | 18.26 | 18.26 | 53,900 |
06 mar 2024 | 18.15 | 18.20 | 18.10 | 18.17 | 18.17 | 61,000 |
05 mar 2024 | 18.04 | 18.12 | 18.04 | 18.09 | 18.09 | 47,100 |
04 mar 2024 | 18.04 | 18.09 | 18.04 | 18.07 | 18.07 | 9,100 |
01 mar 2024 | 18.00 | 18.08 | 18.00 | 18.05 | 18.05 | 45,200 |
29 feb 2024 | 18.05 | 18.07 | 18.01 | 18.01 | 18.01 | 162,900 |
28 feb 2024 | 18.00 | 18.06 | 18.00 | 18.05 | 18.05 | 18,300 |
27 feb 2024 | 18.07 | 18.08 | 18.05 | 18.05 | 18.05 | 12,300 |
26 feb 2024 | 18.04 | 18.09 | 18.04 | 18.09 | 18.09 | 15,800 |
23 feb 2024 | 18.03 | 18.05 | 18.02 | 18.02 | 18.02 | 28,900 |
22 feb 2024 | 18.05 | 18.05 | 18.00 | 18.03 | 18.03 | 28,000 |
21 feb 2024 | 18.04 | 18.04 | 18.00 | 18.03 | 18.03 | 26,400 |
20 feb 2024 | 18.02 | 18.05 | 18.01 | 18.02 | 18.02 | 36,400 |
16 feb 2024 | 17.90 | 17.98 | 17.90 | 17.95 | 17.95 | 16,100 |
15 feb 2024 | 17.92 | 17.97 | 17.92 | 17.96 | 17.96 | 25,000 |
14 feb 2024 | 17.87 | 17.89 | 17.86 | 17.89 | 17.89 | 18,200 |
13 feb 2024 | 17.89 | 17.89 | 17.84 | 17.84 | 17.84 | 24,800 |
12 feb 2024 | 17.95 | 18.01 | 17.95 | 17.99 | 17.99 | 28,700 |
09 feb 2024 | 17.95 | 18.00 | 17.95 | 17.96 | 17.96 | 29,800 |
08 feb 2024 | 17.96 | 17.98 | 17.94 | 17.97 | 17.97 | 16,500 |
07 feb 2024 | 18.03 | 18.03 | 17.98 | 18.01 | 18.01 | 20,300 |
06 feb 2024 | 17.95 | 17.99 | 17.92 | 17.99 | 17.99 | 32,600 |
05 feb 2024 | 17.95 | 17.95 | 17.89 | 17.93 | 17.93 | 36,600 |
02 feb 2024 | 18.07 | 18.07 | 17.99 | 18.00 | 18.00 | 96,300 |
01 feb 2024 | 18.11 | 18.18 | 18.07 | 18.16 | 18.16 | 63,300 |
31 ene 2024 | 18.14 | 18.18 | 18.05 | 18.07 | 18.07 | 58,300 |
30 ene 2024 | 18.10 | 18.11 | 18.07 | 18.11 | 18.11 | 32,300 |
29 ene 2024 | 18.02 | 18.08 | 18.02 | 18.07 | 18.07 | 23,800 |
26 ene 2024 | 18.08 | 18.12 | 18.07 | 18.07 | 18.07 | 37,900 |
25 ene 2024 | 18.07 | 18.09 | 18.04 | 18.06 | 18.06 | 45,000 |
24 ene 2024 | 18.19 | 18.20 | 18.10 | 18.10 | 18.10 | 41,300 |
23 ene 2024 | 18.05 | 18.07 | 18.02 | 18.04 | 18.04 | 56,700 |
22 ene 2024 | 18.12 | 18.14 | 18.09 | 18.10 | 18.10 | 40,700 |
19 ene 2024 | 18.05 | 18.11 | 18.05 | 18.10 | 18.10 | 46,600 |
18 ene 2024 | 18.08 | 18.08 | 18.05 | 18.06 | 18.06 | 21,000 |
17 ene 2024 | 18.10 | 18.10 | 18.03 | 18.10 | 18.10 | 52,900 |
16 ene 2024 | 18.09 | 18.14 | 18.08 | 18.08 | 18.08 | 134,800 |
12 ene 2024 | 18.33 | 18.33 | 18.24 | 18.24 | 18.24 | 42,100 |
11 ene 2024 | 18.21 | 18.28 | 18.20 | 18.26 | 18.26 | 72,100 |
10 ene 2024 | 18.20 | 18.27 | 18.20 | 18.26 | 18.26 | 27,600 |
09 ene 2024 | 18.27 | 18.27 | 18.21 | 18.23 | 18.23 | 28,100 |
08 ene 2024 | 18.27 | 18.31 | 18.26 | 18.27 | 18.27 | 50,500 |
05 ene 2024 | 18.27 | 18.33 | 18.22 | 18.25 | 18.25 | 64,300 |
04 ene 2024 | 18.22 | 18.27 | 18.22 | 18.22 | 18.22 | 74,100 |
03 ene 2024 | 18.21 | 18.24 | 18.19 | 18.24 | 18.24 | 57,600 |
02 ene 2024 | 18.32 | 18.32 | 18.27 | 18.29 | 18.29 | 225,600 |
29 dic 2023 | 18.40 | 18.48 | 18.40 | 18.43 | 18.43 | 77,600 |
28 dic 2023 | 18.49 | 18.52 | 18.42 | 18.43 | 18.43 | 39,500 |
27 dic 2023 | 18.47 | 18.51 | 18.43 | 18.51 | 18.51 | 102,600 |
26 dic 2023 | 18.41 | 18.43 | 18.36 | 18.43 | 18.43 | 74,600 |
22 dic 2023 | 18.42 | 18.43 | 18.34 | 18.35 | 18.35 | 56,400 |
21 dic 2023 | 18.30 | 18.34 | 18.28 | 18.34 | 18.34 | 43,600 |
20 dic 2023 | 18.29 | 18.29 | 18.20 | 18.20 | 18.20 | 81,700 |
19 dic 2023 | 18.28 | 18.29 | 18.24 | 18.27 | 18.27 | 90,500 |
18 dic 2023 | 18.23 | 18.27 | 18.18 | 18.18 | 18.18 | 145,400 |
18 dic 2023 | 0.961 Dividendo | |||||
15 dic 2023 | 19.23 | 19.23 | 19.13 | 19.16 | 18.20 | 92,300 |
14 dic 2023 | 19.20 | 19.30 | 19.15 | 19.26 | 18.29 | 353,000 |
13 dic 2023 | 18.95 | 19.13 | 18.90 | 19.09 | 18.13 | 96,900 |
12 dic 2023 | 18.88 | 18.92 | 18.87 | 18.92 | 17.97 | 27,800 |
11 dic 2023 | 18.88 | 18.88 | 18.83 | 18.86 | 17.91 | 46,400 |
08 dic 2023 | 18.87 | 18.93 | 18.84 | 18.88 | 17.93 | 131,500 |
07 dic 2023 | 18.93 | 18.98 | 18.88 | 18.95 | 18.00 | 46,300 |
06 dic 2023 | 18.86 | 18.89 | 18.82 | 18.82 | 17.88 | 58,000 |
05 dic 2023 | 18.89 | 18.94 | 18.85 | 18.86 | 17.91 | 60,900 |
04 dic 2023 | 18.90 | 18.95 | 18.90 | 18.91 | 17.96 | 54,200 |
01 dic 2023 | 18.90 | 19.03 | 18.89 | 19.03 | 18.08 | 274,600 |
30 nov 2023 | 19.00 | 19.00 | 18.93 | 18.95 | 18.00 | 68,900 |
29 nov 2023 | 19.10 | 19.10 | 19.04 | 19.05 | 18.09 | 86,000 |
28 nov 2023 | 19.07 | 19.10 | 19.03 | 19.09 | 18.13 | 102,900 |
27 nov 2023 | 18.99 | 19.00 | 18.95 | 19.00 | 18.05 | 57,200 |
24 nov 2023 | 18.91 | 18.96 | 18.91 | 18.96 | 18.01 | 25,900 |
22 nov 2023 | 18.89 | 18.89 | 18.81 | 18.86 | 17.91 | 67,600 |
21 nov 2023 | 18.97 | 18.99 | 18.90 | 18.92 | 17.97 | 78,200 |
20 nov 2023 | 18.91 | 18.96 | 18.90 | 18.95 | 18.00 | 160,900 |
17 nov 2023 | 18.82 | 18.88 | 18.81 | 18.87 | 17.92 | 87,300 |
16 nov 2023 | 18.79 | 18.82 | 18.76 | 18.77 | 17.83 | 36,100 |
15 nov 2023 | 18.76 | 18.80 | 18.75 | 18.75 | 17.81 | 54,000 |
14 nov 2023 | 18.70 | 18.84 | 18.69 | 18.83 | 17.89 | 114,100 |
13 nov 2023 | 18.50 | 18.55 | 18.50 | 18.53 | 17.60 | 50,900 |
10 nov 2023 | 18.49 | 18.51 | 18.48 | 18.50 | 17.57 | 49,100 |
09 nov 2023 | 18.56 | 18.58 | 18.47 | 18.48 | 17.55 | 74,200 |
08 nov 2023 | 18.51 | 18.57 | 18.51 | 18.54 | 17.61 | 73,200 |
07 nov 2023 | 18.55 | 18.57 | 18.51 | 18.56 | 17.63 | 79,400 |
06 nov 2023 | 18.62 | 18.65 | 18.59 | 18.59 | 17.66 | 176,000 |
*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. |