Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
29 sept 2023 | 17.40 | 17.49 | 17.19 | 17.27 | 17.27 | 701,325 |
28 sept 2023 | 17.04 | 17.42 | 17.00 | 17.27 | 17.27 | 795,900 |
27 sept 2023 | 17.20 | 17.28 | 16.97 | 16.99 | 16.99 | 802,700 |
26 sept 2023 | 17.31 | 17.41 | 17.04 | 17.10 | 17.10 | 993,000 |
25 sept 2023 | 17.16 | 17.48 | 17.14 | 17.46 | 17.46 | 770,100 |
22 sept 2023 | 17.48 | 17.50 | 17.14 | 17.16 | 17.16 | 718,400 |
21 sept 2023 | 17.28 | 17.52 | 17.02 | 17.47 | 17.47 | 1,128,800 |
20 sept 2023 | 17.49 | 17.75 | 17.41 | 17.42 | 17.42 | 906,100 |
19 sept 2023 | 17.40 | 17.51 | 17.28 | 17.40 | 17.40 | 778,000 |
18 sept 2023 | 17.15 | 17.44 | 16.93 | 17.39 | 17.39 | 1,012,300 |
15 sept 2023 | 17.88 | 17.98 | 17.07 | 17.12 | 17.12 | 2,371,900 |
14 sept 2023 | 17.71 | 18.54 | 17.64 | 17.94 | 17.94 | 3,050,000 |
13 sept 2023 | 17.67 | 17.95 | 16.88 | 16.89 | 16.89 | 2,847,600 |
12 sept 2023 | 18.30 | 18.57 | 18.30 | 18.46 | 18.46 | 493,000 |
11 sept 2023 | 18.44 | 18.60 | 18.21 | 18.25 | 18.25 | 542,800 |
08 sept 2023 | 18.11 | 18.46 | 17.95 | 18.39 | 18.39 | 539,600 |
07 sept 2023 | 18.16 | 18.30 | 17.94 | 18.05 | 18.05 | 1,230,600 |
06 sept 2023 | 18.48 | 18.60 | 18.09 | 18.19 | 18.19 | 729,800 |
05 sept 2023 | 18.85 | 18.85 | 18.53 | 18.55 | 18.55 | 524,100 |
01 sept 2023 | 18.84 | 19.04 | 18.83 | 18.90 | 18.90 | 493,500 |
31 ago 2023 | 18.81 | 18.92 | 18.66 | 18.74 | 18.74 | 885,900 |
31 ago 2023 | 0.24 Dividendo | |||||
30 ago 2023 | 19.03 | 19.10 | 18.90 | 18.92 | 18.68 | 555,200 |
29 ago 2023 | 19.13 | 19.21 | 19.03 | 19.04 | 18.80 | 552,600 |
28 ago 2023 | 18.85 | 19.13 | 18.85 | 19.07 | 18.83 | 528,100 |
25 ago 2023 | 18.84 | 18.99 | 18.74 | 18.86 | 18.62 | 405,100 |
24 ago 2023 | 18.80 | 19.10 | 18.76 | 18.83 | 18.59 | 538,300 |
23 ago 2023 | 18.51 | 18.86 | 18.51 | 18.80 | 18.56 | 463,200 |
22 ago 2023 | 18.92 | 18.94 | 18.55 | 18.57 | 18.33 | 422,500 |
21 ago 2023 | 18.93 | 18.95 | 18.73 | 18.85 | 18.61 | 390,200 |
18 ago 2023 | 19.13 | 19.25 | 18.94 | 18.95 | 18.71 | 768,300 |
17 ago 2023 | 18.91 | 19.42 | 18.91 | 19.25 | 19.01 | 1,143,400 |
16 ago 2023 | 18.69 | 18.88 | 18.65 | 18.85 | 18.61 | 982,700 |
15 ago 2023 | 18.79 | 18.82 | 18.56 | 18.74 | 18.50 | 679,600 |
14 ago 2023 | 18.74 | 18.96 | 18.63 | 18.89 | 18.65 | 652,700 |
11 ago 2023 | 18.79 | 18.99 | 18.76 | 18.79 | 18.55 | 542,500 |
10 ago 2023 | 18.71 | 18.89 | 18.69 | 18.86 | 18.62 | 583,800 |
09 ago 2023 | 18.81 | 18.90 | 18.56 | 18.60 | 18.36 | 782,300 |
08 ago 2023 | 19.00 | 19.00 | 18.76 | 18.88 | 18.64 | 586,100 |
07 ago 2023 | 18.92 | 19.34 | 18.91 | 19.19 | 18.95 | 976,400 |
04 ago 2023 | 18.36 | 19.05 | 18.36 | 18.91 | 18.67 | 897,500 |
03 ago 2023 | 18.11 | 18.36 | 17.91 | 18.35 | 18.12 | 658,200 |
02 ago 2023 | 18.20 | 18.29 | 18.03 | 18.21 | 17.98 | 708,000 |
01 ago 2023 | 18.58 | 18.67 | 18.25 | 18.36 | 18.13 | 829,300 |
31 jul 2023 | 18.84 | 18.93 | 18.42 | 18.56 | 18.32 | 1,096,300 |
28 jul 2023 | 18.79 | 19.10 | 18.78 | 18.90 | 18.66 | 1,134,300 |
27 jul 2023 | 18.36 | 18.88 | 18.26 | 18.63 | 18.39 | 1,311,300 |
26 jul 2023 | 18.20 | 19.16 | 18.09 | 18.69 | 18.45 | 1,670,500 |
25 jul 2023 | 18.69 | 18.73 | 18.45 | 18.51 | 18.28 | 1,109,500 |
24 jul 2023 | 18.51 | 18.98 | 18.48 | 18.75 | 18.51 | 1,395,000 |
21 jul 2023 | 18.51 | 18.65 | 18.38 | 18.52 | 18.29 | 708,900 |
20 jul 2023 | 18.47 | 18.57 | 18.33 | 18.43 | 18.20 | 602,200 |
19 jul 2023 | 18.22 | 18.69 | 18.18 | 18.55 | 18.31 | 772,700 |
18 jul 2023 | 17.85 | 18.18 | 17.85 | 18.14 | 17.91 | 463,200 |
17 jul 2023 | 17.75 | 17.89 | 17.64 | 17.74 | 17.51 | 686,700 |
14 jul 2023 | 18.21 | 18.21 | 17.76 | 17.76 | 17.53 | 663,500 |
13 jul 2023 | 17.56 | 18.13 | 17.52 | 18.11 | 17.88 | 874,200 |
12 jul 2023 | 17.25 | 17.51 | 17.19 | 17.49 | 17.27 | 835,200 |
11 jul 2023 | 17.03 | 17.28 | 16.95 | 17.26 | 17.04 | 812,200 |
10 jul 2023 | 16.94 | 17.11 | 16.83 | 17.01 | 16.79 | 836,100 |
07 jul 2023 | 16.72 | 17.14 | 16.58 | 16.96 | 16.74 | 1,415,600 |
06 jul 2023 | 16.70 | 16.82 | 16.55 | 16.81 | 16.60 | 2,365,800 |
05 jul 2023 | 16.95 | 16.95 | 16.67 | 16.76 | 16.55 | 1,018,300 |
03 jul 2023 | 17.08 | 17.17 | 17.00 | 17.00 | 16.78 | 421,300 |
30 jun 2023 | 17.27 | 17.33 | 16.99 | 17.09 | 16.87 | 860,600 |
29 jun 2023 | 17.08 | 17.28 | 17.00 | 17.17 | 16.95 | 1,296,100 |
28 jun 2023 | 17.56 | 17.57 | 16.90 | 17.01 | 16.79 | 2,090,100 |
27 jun 2023 | 17.68 | 17.83 | 17.63 | 17.65 | 17.43 | 901,300 |
26 jun 2023 | 17.72 | 17.92 | 17.67 | 17.69 | 17.47 | 997,400 |
23 jun 2023 | 17.98 | 17.98 | 17.68 | 17.74 | 17.51 | 1,034,200 |
22 jun 2023 | 18.37 | 18.37 | 17.83 | 18.03 | 17.80 | 775,500 |
21 jun 2023 | 18.61 | 18.61 | 18.24 | 18.44 | 18.21 | 714,700 |
20 jun 2023 | 18.58 | 18.68 | 18.47 | 18.65 | 18.41 | 826,400 |
16 jun 2023 | 18.54 | 18.70 | 18.47 | 18.56 | 18.32 | 1,052,500 |
15 jun 2023 | 18.37 | 18.61 | 18.35 | 18.59 | 18.35 | 596,700 |
14 jun 2023 | 18.50 | 18.58 | 18.21 | 18.37 | 18.14 | 767,300 |
13 jun 2023 | 18.19 | 18.54 | 18.09 | 18.46 | 18.23 | 1,697,100 |
12 jun 2023 | 18.31 | 18.31 | 17.89 | 18.08 | 17.85 | 859,400 |
09 jun 2023 | 18.40 | 18.50 | 18.18 | 18.38 | 18.15 | 798,400 |
08 jun 2023 | 18.21 | 18.52 | 17.90 | 18.48 | 18.25 | 1,247,200 |
07 jun 2023 | 18.24 | 18.50 | 18.12 | 18.27 | 18.04 | 1,199,400 |
06 jun 2023 | 17.94 | 18.21 | 17.93 | 18.14 | 17.91 | 546,900 |
05 jun 2023 | 18.04 | 18.11 | 17.82 | 17.95 | 17.72 | 743,400 |
02 jun 2023 | 17.70 | 18.23 | 17.70 | 18.05 | 17.82 | 901,600 |
01 jun 2023 | 17.58 | 17.84 | 17.49 | 17.66 | 17.44 | 708,200 |
31 may 2023 | 17.49 | 17.70 | 17.45 | 17.59 | 17.37 | 1,100,000 |
31 may 2023 | 0.24 Dividendo | |||||
30 may 2023 | 17.83 | 17.99 | 17.62 | 17.80 | 17.34 | 602,200 |
26 may 2023 | 17.60 | 17.88 | 17.56 | 17.78 | 17.32 | 606,800 |
25 may 2023 | 17.85 | 18.00 | 17.61 | 17.64 | 17.18 | 505,000 |
24 may 2023 | 17.95 | 18.00 | 17.70 | 17.86 | 17.40 | 567,500 |
23 may 2023 | 18.10 | 18.15 | 17.93 | 17.95 | 17.48 | 709,600 |
22 may 2023 | 18.22 | 18.22 | 17.92 | 18.07 | 17.60 | 874,300 |
19 may 2023 | 18.20 | 18.40 | 18.00 | 18.10 | 17.63 | 822,900 |
18 may 2023 | 18.10 | 18.19 | 17.97 | 18.17 | 17.70 | 611,300 |
17 may 2023 | 17.96 | 18.18 | 17.56 | 18.08 | 17.61 | 711,900 |
16 may 2023 | 17.93 | 18.00 | 17.80 | 17.87 | 17.41 | 728,400 |
15 may 2023 | 17.61 | 18.11 | 17.57 | 17.94 | 17.47 | 1,030,100 |
12 may 2023 | 17.50 | 17.61 | 17.45 | 17.53 | 17.07 | 748,700 |
11 may 2023 | 17.57 | 17.59 | 17.25 | 17.36 | 16.91 | 834,700 |
*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. |