Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 mar 2023 | 18.82 | 18.92 | 18.57 | 18.90 | 18.90 | 858,500 |
30 mar 2023 | 18.68 | 18.86 | 18.48 | 18.71 | 18.71 | 833,700 |
29 mar 2023 | 18.42 | 19.26 | 18.42 | 18.64 | 18.64 | 1,890,200 |
28 mar 2023 | 17.54 | 18.31 | 17.47 | 18.25 | 18.25 | 1,242,800 |
27 mar 2023 | 17.44 | 17.65 | 17.22 | 17.50 | 17.50 | 1,150,700 |
24 mar 2023 | 17.12 | 17.30 | 16.96 | 17.27 | 17.27 | 1,754,700 |
23 mar 2023 | 17.48 | 17.50 | 17.02 | 17.19 | 17.19 | 1,403,700 |
22 mar 2023 | 17.81 | 17.92 | 17.40 | 17.43 | 17.43 | 1,177,700 |
21 mar 2023 | 17.98 | 18.11 | 17.76 | 17.85 | 17.85 | 1,056,600 |
20 mar 2023 | 18.31 | 18.46 | 17.72 | 17.76 | 17.76 | 1,233,800 |
17 mar 2023 | 17.92 | 18.38 | 17.75 | 18.31 | 18.31 | 3,014,300 |
16 mar 2023 | 17.75 | 18.06 | 17.69 | 17.96 | 17.96 | 2,115,300 |
15 mar 2023 | 17.04 | 17.99 | 17.04 | 17.78 | 17.78 | 2,448,600 |
14 mar 2023 | 17.40 | 17.64 | 16.93 | 17.36 | 17.36 | 1,363,500 |
13 mar 2023 | 16.45 | 17.29 | 16.26 | 17.05 | 17.05 | 1,686,400 |
10 mar 2023 | 17.40 | 17.40 | 16.55 | 16.59 | 16.59 | 1,880,100 |
09 mar 2023 | 18.08 | 18.14 | 17.48 | 17.48 | 17.48 | 905,700 |
08 mar 2023 | 18.44 | 18.45 | 18.14 | 18.17 | 18.17 | 956,600 |
07 mar 2023 | 18.31 | 18.59 | 18.27 | 18.50 | 18.50 | 935,400 |
06 mar 2023 | 18.75 | 18.75 | 18.30 | 18.35 | 18.35 | 1,040,900 |
03 mar 2023 | 18.51 | 18.69 | 18.45 | 18.67 | 18.67 | 1,104,200 |
02 mar 2023 | 18.46 | 18.46 | 18.20 | 18.41 | 18.41 | 856,100 |
01 mar 2023 | 18.36 | 18.58 | 18.16 | 18.49 | 18.49 | 1,595,700 |
28 feb 2023 | 18.70 | 18.74 | 18.33 | 18.38 | 18.38 | 1,661,800 |
28 feb 2023 | 0.24 Dividendo | |||||
27 feb 2023 | 19.29 | 19.50 | 18.72 | 18.89 | 18.65 | 1,286,200 |
24 feb 2023 | 18.90 | 19.22 | 18.77 | 19.13 | 18.89 | 1,392,900 |
23 feb 2023 | 19.27 | 19.42 | 18.78 | 18.98 | 18.74 | 1,190,900 |
22 feb 2023 | 19.89 | 19.90 | 19.16 | 19.24 | 19.00 | 1,701,700 |
21 feb 2023 | 20.03 | 20.10 | 19.78 | 19.94 | 19.69 | 990,600 |
17 feb 2023 | 20.52 | 20.52 | 20.08 | 20.27 | 20.01 | 991,700 |
16 feb 2023 | 20.52 | 20.79 | 20.46 | 20.52 | 20.26 | 1,032,500 |
15 feb 2023 | 19.95 | 20.55 | 19.95 | 20.54 | 20.28 | 1,493,400 |
14 feb 2023 | 20.34 | 20.34 | 19.93 | 20.04 | 19.79 | 786,200 |
13 feb 2023 | 20.02 | 20.35 | 20.02 | 20.34 | 20.08 | 1,088,000 |
10 feb 2023 | 19.20 | 20.03 | 19.11 | 20.02 | 19.77 | 1,896,600 |
09 feb 2023 | 19.48 | 19.62 | 19.11 | 19.16 | 18.92 | 1,580,300 |
08 feb 2023 | 19.29 | 19.73 | 19.27 | 19.43 | 19.18 | 1,612,900 |
07 feb 2023 | 19.12 | 19.33 | 18.96 | 19.31 | 19.06 | 1,346,400 |
06 feb 2023 | 19.30 | 19.35 | 19.10 | 19.18 | 18.94 | 1,421,000 |
03 feb 2023 | 19.35 | 19.57 | 19.17 | 19.41 | 19.16 | 1,234,000 |
02 feb 2023 | 19.43 | 19.80 | 19.26 | 19.48 | 19.23 | 1,652,400 |
01 feb 2023 | 19.30 | 19.64 | 19.01 | 19.38 | 19.13 | 1,526,800 |
31 ene 2023 | 19.72 | 19.74 | 19.22 | 19.31 | 19.06 | 1,766,100 |
30 ene 2023 | 19.75 | 19.93 | 19.60 | 19.73 | 19.48 | 1,457,200 |
27 ene 2023 | 19.19 | 20.07 | 19.04 | 19.87 | 19.62 | 1,555,700 |
26 ene 2023 | 19.69 | 19.92 | 18.41 | 19.26 | 19.02 | 4,793,900 |
25 ene 2023 | 20.00 | 20.49 | 19.94 | 20.49 | 20.23 | 1,898,100 |
24 ene 2023 | 20.25 | 20.48 | 20.02 | 20.12 | 19.86 | 1,001,200 |
23 ene 2023 | 20.13 | 20.35 | 19.89 | 20.33 | 20.07 | 1,949,400 |
20 ene 2023 | 19.84 | 20.16 | 19.71 | 20.10 | 19.84 | 1,774,300 |
19 ene 2023 | 19.97 | 20.08 | 19.74 | 19.78 | 19.53 | 916,400 |
18 ene 2023 | 20.36 | 20.38 | 20.07 | 20.09 | 19.83 | 1,063,300 |
17 ene 2023 | 20.14 | 20.37 | 20.08 | 20.26 | 20.00 | 1,657,100 |
13 ene 2023 | 20.38 | 20.52 | 20.11 | 20.14 | 19.88 | 1,126,900 |
12 ene 2023 | 20.32 | 20.65 | 20.29 | 20.57 | 20.31 | 1,297,000 |
11 ene 2023 | 21.44 | 21.46 | 20.37 | 20.61 | 20.35 | 1,471,900 |
10 ene 2023 | 21.19 | 21.66 | 21.18 | 21.62 | 21.35 | 517,700 |
09 ene 2023 | 21.23 | 21.64 | 21.00 | 21.30 | 21.03 | 733,500 |
06 ene 2023 | 21.12 | 21.42 | 20.39 | 21.23 | 20.96 | 916,100 |
05 ene 2023 | 20.83 | 21.42 | 20.83 | 21.17 | 20.90 | 1,019,800 |
04 ene 2023 | 20.65 | 21.07 | 20.62 | 20.96 | 20.69 | 873,000 |
03 ene 2023 | 20.50 | 20.84 | 20.45 | 20.69 | 20.43 | 553,900 |
30 dic 2022 | 20.53 | 20.79 | 20.35 | 20.41 | 20.15 | 1,090,500 |
29 dic 2022 | 20.54 | 20.94 | 20.54 | 20.68 | 20.42 | 603,600 |
28 dic 2022 | 20.63 | 20.72 | 20.38 | 20.39 | 20.13 | 407,000 |
27 dic 2022 | 20.87 | 20.92 | 20.46 | 20.56 | 20.30 | 438,500 |
23 dic 2022 | 20.69 | 20.89 | 20.53 | 20.84 | 20.58 | 511,100 |
22 dic 2022 | 20.46 | 20.63 | 20.28 | 20.60 | 20.34 | 626,100 |
21 dic 2022 | 20.60 | 20.74 | 20.40 | 20.63 | 20.37 | 898,000 |
20 dic 2022 | 20.03 | 20.47 | 19.98 | 20.35 | 20.09 | 694,200 |
19 dic 2022 | 20.20 | 20.23 | 19.70 | 19.99 | 19.74 | 1,182,000 |
16 dic 2022 | 19.80 | 20.22 | 19.59 | 20.18 | 19.92 | 2,031,500 |
15 dic 2022 | 20.01 | 20.24 | 19.77 | 20.01 | 19.76 | 1,732,500 |
14 dic 2022 | 21.41 | 21.50 | 19.91 | 20.16 | 19.90 | 3,833,800 |
13 dic 2022 | 21.78 | 21.91 | 21.43 | 21.53 | 21.26 | 1,350,800 |
12 dic 2022 | 21.52 | 21.61 | 20.82 | 21.25 | 20.98 | 968,600 |
09 dic 2022 | 21.46 | 21.74 | 21.37 | 21.55 | 21.28 | 1,017,000 |
08 dic 2022 | 21.88 | 22.16 | 21.34 | 21.46 | 21.19 | 1,613,400 |
07 dic 2022 | 22.25 | 22.25 | 21.67 | 21.76 | 21.48 | 971,100 |
06 dic 2022 | 22.59 | 22.92 | 22.00 | 22.26 | 21.98 | 990,300 |
05 dic 2022 | 21.87 | 22.65 | 21.69 | 22.61 | 22.32 | 1,329,800 |
02 dic 2022 | 21.70 | 22.04 | 21.60 | 21.90 | 21.62 | 514,900 |
01 dic 2022 | 22.23 | 22.45 | 21.83 | 21.92 | 21.64 | 620,300 |
30 nov 2022 | 21.85 | 22.27 | 21.55 | 22.18 | 21.90 | 980,100 |
30 nov 2022 | 0.24 Dividendo | |||||
29 nov 2022 | 22.08 | 22.22 | 21.77 | 21.97 | 21.45 | 782,900 |
28 nov 2022 | 22.21 | 22.44 | 22.00 | 22.11 | 21.59 | 930,400 |
25 nov 2022 | 22.20 | 22.53 | 22.12 | 22.25 | 21.73 | 396,900 |
23 nov 2022 | 22.54 | 22.62 | 22.26 | 22.29 | 21.77 | 734,600 |
22 nov 2022 | 22.44 | 23.00 | 22.44 | 22.53 | 22.00 | 1,092,700 |
21 nov 2022 | 21.76 | 22.57 | 21.76 | 22.39 | 21.86 | 1,373,800 |
18 nov 2022 | 21.63 | 21.87 | 21.51 | 21.86 | 21.35 | 1,120,900 |
17 nov 2022 | 21.38 | 21.58 | 21.20 | 21.52 | 21.01 | 905,300 |
16 nov 2022 | 22.19 | 22.26 | 21.60 | 21.63 | 21.12 | 761,600 |
15 nov 2022 | 22.62 | 22.76 | 22.19 | 22.33 | 21.81 | 709,900 |
14 nov 2022 | 22.77 | 22.90 | 22.13 | 22.39 | 21.86 | 767,500 |
11 nov 2022 | 23.24 | 23.38 | 22.79 | 22.87 | 22.33 | 1,340,400 |
10 nov 2022 | 22.67 | 23.20 | 22.55 | 23.11 | 22.57 | 1,342,000 |
09 nov 2022 | 22.79 | 22.97 | 21.95 | 22.00 | 21.48 | 917,800 |
*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. |