Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 17.20 | 17.45 | 17.10 | 17.10 | 17.10 | 4,108 |
25 abr 2024 | 17.15 | 17.15 | 17.00 | 17.10 | 17.10 | 3,345 |
24 abr 2024 | 17.00 | 17.30 | 17.00 | 17.00 | 17.00 | 2,729 |
23 abr 2024 | 17.00 | 17.10 | 16.85 | 17.00 | 17.00 | 6,448 |
22 abr 2024 | 17.35 | 17.35 | 16.55 | 16.90 | 16.90 | 20,045 |
19 abr 2024 | 17.25 | 17.40 | 17.10 | 17.15 | 17.15 | 5,487 |
18 abr 2024 | 17.30 | 17.55 | 17.20 | 17.45 | 17.45 | 2,666 |
17 abr 2024 | 17.30 | 17.70 | 17.20 | 17.40 | 17.40 | 8,134 |
16 abr 2024 | 18.70 | 18.70 | 17.45 | 17.45 | 17.45 | 9,216 |
15 abr 2024 | 17.95 | 18.70 | 17.95 | 18.70 | 18.70 | 15,169 |
15 abr 2024 | 1.05 Dividendo | |||||
12 abr 2024 | 18.95 | 19.25 | 18.85 | 19.00 | 17.95 | 19,063 |
11 abr 2024 | 19.05 | 19.30 | 18.75 | 18.75 | 17.71 | 17,746 |
10 abr 2024 | 19.00 | 19.00 | 18.80 | 18.85 | 17.81 | 13,265 |
09 abr 2024 | 19.20 | 19.25 | 19.00 | 19.00 | 17.95 | 7,882 |
08 abr 2024 | 18.65 | 19.05 | 18.60 | 19.05 | 18.00 | 6,957 |
05 abr 2024 | 18.50 | 18.60 | 18.30 | 18.55 | 17.52 | 6,552 |
04 abr 2024 | 18.20 | 18.50 | 18.05 | 18.50 | 17.48 | 12,456 |
03 abr 2024 | 18.10 | 18.40 | 18.05 | 18.20 | 17.19 | 5,936 |
02 abr 2024 | 18.05 | 18.30 | 17.90 | 18.20 | 17.19 | 24,826 |
28 mar 2024 | 18.15 | 18.40 | 18.15 | 18.25 | 17.24 | 2,452 |
27 mar 2024 | 18.00 | 18.40 | 17.75 | 17.85 | 16.86 | 10,124 |
26 mar 2024 | 18.25 | 18.35 | 17.90 | 17.90 | 16.91 | 10,897 |
25 mar 2024 | 18.30 | 18.35 | 17.90 | 18.35 | 17.34 | 28,691 |
22 mar 2024 | 17.90 | 18.25 | 17.90 | 18.05 | 17.05 | 8,973 |
21 mar 2024 | 18.20 | 18.35 | 17.90 | 18.00 | 17.01 | 13,950 |
20 mar 2024 | 18.50 | 18.50 | 18.00 | 18.00 | 17.01 | 13,087 |
19 mar 2024 | 18.45 | 18.50 | 18.15 | 18.25 | 17.24 | 7,960 |
18 mar 2024 | 18.40 | 18.50 | 18.05 | 18.30 | 17.29 | 16,718 |
15 mar 2024 | 18.35 | 18.35 | 18.10 | 18.30 | 17.29 | 1,909 |
14 mar 2024 | 18.35 | 18.50 | 18.05 | 18.30 | 17.29 | 10,706 |
13 mar 2024 | 17.90 | 18.15 | 17.90 | 18.00 | 17.01 | 6,754 |
12 mar 2024 | 17.95 | 18.15 | 17.80 | 17.90 | 16.91 | 2,662 |
11 mar 2024 | 17.65 | 17.90 | 17.60 | 17.80 | 16.82 | 6,373 |
08 mar 2024 | 18.00 | 18.00 | 17.60 | 17.65 | 16.67 | 5,114 |
07 mar 2024 | 17.95 | 18.00 | 17.65 | 17.65 | 16.67 | 17,014 |
06 mar 2024 | 18.05 | 18.15 | 17.90 | 17.90 | 16.91 | 4,109 |
05 mar 2024 | 18.15 | 18.15 | 17.90 | 18.05 | 17.05 | 1,659 |
04 mar 2024 | 17.90 | 18.20 | 17.85 | 18.00 | 17.01 | 5,790 |
01 mar 2024 | 18.10 | 18.25 | 17.90 | 17.95 | 16.96 | 5,551 |
29 feb 2024 | 18.05 | 18.20 | 17.90 | 18.00 | 17.01 | 11,553 |
28 feb 2024 | 18.05 | 18.15 | 17.90 | 18.00 | 17.01 | 14,799 |
27 feb 2024 | 18.10 | 18.30 | 17.90 | 18.05 | 17.05 | 8,390 |
26 feb 2024 | 18.05 | 18.20 | 17.65 | 18.00 | 17.01 | 11,211 |
23 feb 2024 | 18.10 | 18.30 | 18.00 | 18.00 | 17.01 | 11,813 |
22 feb 2024 | 18.00 | 18.10 | 17.80 | 17.95 | 16.96 | 11,518 |
21 feb 2024 | 18.25 | 18.25 | 17.80 | 17.90 | 16.91 | 3,851 |
20 feb 2024 | 17.95 | 18.25 | 17.90 | 18.15 | 17.15 | 976 |
19 feb 2024 | 17.85 | 18.20 | 17.85 | 18.00 | 17.01 | 6,977 |
16 feb 2024 | 17.65 | 18.00 | 17.65 | 17.90 | 16.91 | 2,710 |
15 feb 2024 | 17.95 | 18.00 | 17.65 | 17.75 | 16.77 | 4,331 |
14 feb 2024 | 18.00 | 18.00 | 17.75 | 17.90 | 16.91 | 3,535 |
13 feb 2024 | 18.00 | 18.10 | 17.85 | 17.95 | 16.96 | 1,792 |
12 feb 2024 | 18.00 | 18.00 | 17.80 | 17.90 | 16.91 | 9,269 |
09 feb 2024 | 17.90 | 18.00 | 17.80 | 17.90 | 16.91 | 1,544 |
08 feb 2024 | 17.85 | 18.00 | 17.75 | 17.95 | 16.96 | 3,446 |
07 feb 2024 | 18.10 | 18.10 | 17.80 | 17.80 | 16.82 | 10,197 |
06 feb 2024 | 17.80 | 18.05 | 17.80 | 17.85 | 16.86 | 3,698 |
05 feb 2024 | 18.10 | 18.10 | 17.85 | 18.10 | 17.10 | 4,030 |
02 feb 2024 | 17.90 | 18.15 | 17.70 | 17.95 | 16.96 | 10,744 |
01 feb 2024 | 18.15 | 18.15 | 17.70 | 17.85 | 16.86 | 5,231 |
31 ene 2024 | 18.00 | 18.20 | 17.75 | 18.00 | 17.01 | 5,542 |
30 ene 2024 | 18.00 | 18.10 | 17.85 | 17.85 | 16.86 | 3,448 |
29 ene 2024 | 18.15 | 18.15 | 17.75 | 18.10 | 17.10 | 6,548 |
26 ene 2024 | 18.10 | 18.15 | 17.75 | 18.00 | 17.01 | 2,914 |
25 ene 2024 | 17.75 | 18.10 | 17.70 | 17.95 | 16.96 | 2,730 |
24 ene 2024 | 18.20 | 18.25 | 17.60 | 17.60 | 16.63 | 9,079 |
23 ene 2024 | 17.70 | 18.20 | 17.70 | 18.00 | 17.01 | 9,713 |
22 ene 2024 | 17.90 | 18.00 | 17.60 | 17.75 | 16.77 | 5,534 |
19 ene 2024 | 17.70 | 18.10 | 17.55 | 17.75 | 16.77 | 3,372 |
18 ene 2024 | 17.90 | 17.90 | 17.60 | 17.60 | 16.63 | 2,323 |
17 ene 2024 | 17.95 | 18.10 | 17.70 | 17.90 | 16.91 | 6,175 |
16 ene 2024 | 18.00 | 18.10 | 17.70 | 17.90 | 16.91 | 7,045 |
15 ene 2024 | 18.20 | 18.20 | 17.85 | 17.95 | 16.96 | 3,661 |
12 ene 2024 | 18.50 | 18.50 | 18.00 | 18.00 | 17.01 | 5,934 |
11 ene 2024 | 18.15 | 18.50 | 18.15 | 18.40 | 17.38 | 1,879 |
10 ene 2024 | 18.50 | 18.70 | 18.00 | 18.25 | 17.24 | 8,627 |
09 ene 2024 | 17.75 | 18.30 | 17.75 | 18.20 | 17.19 | 3,754 |
08 ene 2024 | 18.30 | 18.30 | 17.85 | 17.85 | 16.86 | 4,472 |
05 ene 2024 | 18.55 | 18.55 | 18.05 | 18.20 | 17.19 | 2,048 |
04 ene 2024 | 18.00 | 18.50 | 17.75 | 18.50 | 17.48 | 7,036 |
03 ene 2024 | 17.50 | 18.00 | 17.50 | 17.75 | 16.77 | 6,306 |
02 ene 2024 | 18.00 | 18.00 | 17.75 | 17.90 | 16.91 | 5,746 |
29 dic 2023 | 18.00 | 18.00 | 17.80 | 17.90 | 16.91 | 1,751 |
28 dic 2023 | 18.00 | 18.00 | 17.55 | 17.95 | 16.96 | 5,081 |
27 dic 2023 | 17.65 | 17.95 | 17.65 | 17.90 | 16.91 | 2,179 |
22 dic 2023 | 17.60 | 17.70 | 17.50 | 17.70 | 16.72 | 7,919 |
21 dic 2023 | 17.65 | 17.65 | 17.45 | 17.55 | 16.58 | 1,322 |
20 dic 2023 | 17.50 | 17.65 | 17.45 | 17.55 | 16.58 | 2,182 |
19 dic 2023 | 17.60 | 17.60 | 17.35 | 17.45 | 16.49 | 1,007 |
18 dic 2023 | 17.55 | 17.65 | 17.35 | 17.60 | 16.63 | 2,837 |
15 dic 2023 | 17.45 | 17.55 | 17.35 | 17.40 | 16.44 | 1,855 |
14 dic 2023 | 17.30 | 17.50 | 17.25 | 17.30 | 16.34 | 5,460 |
13 dic 2023 | 17.50 | 17.55 | 17.20 | 17.25 | 16.30 | 3,290 |
12 dic 2023 | 17.70 | 17.70 | 17.35 | 17.55 | 16.58 | 1,370 |
11 dic 2023 | 17.60 | 17.75 | 17.40 | 17.65 | 16.67 | 2,584 |
08 dic 2023 | 17.05 | 17.30 | 17.05 | 17.30 | 16.34 | 2,806 |
07 dic 2023 | 17.30 | 17.30 | 16.85 | 17.00 | 16.06 | 27,187 |
06 dic 2023 | 17.25 | 17.35 | 17.10 | 17.30 | 16.34 | 11,365 |
05 dic 2023 | 17.20 | 17.50 | 17.15 | 17.50 | 16.53 | 6,475 |
*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. |